SBI Nifty Next 50 ETF - SETFNN50.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	728.59	716.11	716.11	728.6	714.24	59,764
September 25, 2025	735.69	726.56	726.56	736.84	724.26	41,940
September 24, 2025	757.7	733.75	733.75	757.7	732.2	23,573
September 23, 2025	750.6	741.69	741.69	765.87	738	41,914
September 22, 2025	742	743.56	743.56	751.18	740.25	37,017
September 19, 2025	742.48	741	741	742.89	735.1	23,347
September 18, 2025	738	738.79	738.79	739.25	735.02	49,133
September 17, 2025	736.69	735.96	735.96	736.95	733.5	27,029
September 16, 2025	732.49	733.47	733.47	734.36	728.86	31,065
September 15, 2025	727.39	729.39	729.39	730	723.16	22,093
September 12, 2025	724.88	725.29	725.29	726.79	720.99	36,524
September 11, 2025	721.49	722.79	722.79	724.39	717.56	22,683
September 10, 2025	719.79	720.08	720.08	722.85	716.75	25,972
September 09, 2025	719.49	716.64	716.64	719.5	715.67	20,544
September 08, 2025	717.49	716.84	716.84	720.22	714.24	33,349
September 05, 2025	732.55	714.99	714.99	732.55	710	51,819
September 04, 2025	734.76	714.69	714.69	734.76	713	25,475
September 03, 2025	715.49	716.84	716.84	717.5	713.83	14,086
September 02, 2025	730.51	713.83	713.83	730.51	707.65	16,288
September 01, 2025	703.79	709.23	709.23	710.94	700.65	56,373
August 29, 2025	703.41	700.6	700.6	706.61	698	40,810
August 28, 2025	713.49	703.09	703.09	713.52	702.1	27,203
August 26, 2025	719.98	710.95	710.95	719.98	709.02	37,472
August 25, 2025	723	719.32	719.32	724.3	700.38	105,871
August 22, 2025	725.43	719.68	719.68	725.95	718	14,392
August 21, 2025	727.19	724.45	724.45	727.19	722.12	13,035
August 20, 2025	723.94	724.77	724.77	726	720.19	14,443
August 19, 2025	718.79	723.94	723.94	730	715.51	98,428
August 18, 2025	710.01	716.13	716.13	721.46	710	23,717
August 14, 2025	708.39	708	708	709.71	706	24,909
August 13, 2025	705.73	707.14	707.14	709	704.52	9,797
August 12, 2025	704.49	703.74	703.74	708.64	703	37,463
August 11, 2025	698.29	704.88	704.88	706.38	694.25	21,353
August 08, 2025	706.79	697.72	697.72	707.43	696.51	44,963
August 07, 2025	704	704.83	704.83	706	696.51	23,103
August 06, 2025	710.59	704.87	704.87	710.6	701.55	18,082
August 05, 2025	692.42	707.86	707.86	727.93	692.42	33,405
August 04, 2025	708	710.18	710.18	712.46	701.11	39,531
August 01, 2025	731.38	704.5	704.5	731.38	700.88	27,692
July 31, 2025	711.99	713.55	713.55	716.23	706.3	23,972
July 30, 2025	718.79	714.53	714.53	718.79	713.51	17,001
July 29, 2025	728.1	716.51	716.51	728.1	705.25	49,527
July 28, 2025	715.49	710.35	710.35	717.98	709	23,631
July 25, 2025	724.39	713.73	713.73	724.39	712.51	31,641
July 24, 2025	727.79	724.41	724.41	727.79	720.22	15,809
July 23, 2025	702.02	723.02	723.02	726.49	702.02	41,384
July 22, 2025	712.02	723.73	723.73	730.5	712.02	15,997
July 21, 2025	726.49	727.09	727.09	728.5	721.9	22,477
July 18, 2025	728.01	724.78	724.78	731.12	722.21	15,076
July 17, 2025	747.6	727.7	727.7	747.6	726.45	24,411
July 16, 2025	733.9	729.37	729.37	733.9	725.01	21,034
July 15, 2025	741.25	727.26	727.26	741.25	723.25	14,891
July 14, 2025	724.19	723.18	723.18	724.89	715.41	39,642
July 11, 2025	729.59	722.1	722.1	729.95	721	19,047
July 10, 2025	731.09	727.64	727.64	731.1	725.5	36,464
July 09, 2025	705.52	728.3	728.3	730.6	705.52	18,882
July 08, 2025	712.02	727.34	727.34	732.99	712.02	15,019
July 07, 2025	728.9	727.82	727.82	731.87	725.03	25,657
July 04, 2025	728.77	728.63	728.63	729.65	725	15,977
July 03, 2025	728.21	725.15	725.15	730.81	723	20,549

SBI Nifty Next 50 ETF (SETFNN50.NS) NSE