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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	732.5	728.17	728.17	732.5	725.06	21,009
July 01, 2025	734.79	730.57	730.57	734.79	727.03	22,782
June 30, 2025	731.31	730.25	730.25	732	727	35,659
June 27, 2025	728.59	727.68	727.68	730.38	722.41	26,320
June 26, 2025	699.35	722.39	722.39	723	699.35	34,236
June 25, 2025	718.29	717.29	717.29	719.37	712	26,733
June 24, 2025	712.94	714.25	714.25	717.97	710.51	29,142
June 23, 2025	726.33	707.93	707.93	726.33	701.03	25,733
June 20, 2025	699.49	708.62	708.62	710	696.85	25,912
June 19, 2025	707.44	698.79	698.79	709.25	695.68	38,920
June 18, 2025	708.83	707.44	707.44	712.98	706	19,656
June 17, 2025	717.67	708.83	708.83	717.89	707.76	27,146
June 16, 2025	728.48	714.1	714.1	728.48	704	25,785
June 13, 2025	714.6	710.72	710.72	718.9	701.08	40,021
June 12, 2025	730.49	716.09	716.09	730.5	715	31,570
June 11, 2025	731.29	727.24	727.24	732	724.1	39,637
June 10, 2025	727.53	729.85	729.85	732.2	726.09	25,841
June 09, 2025	737.19	727.52	727.52	737.19	717.84	39,751
June 06, 2025	692.32	719.21	719.21	720	692.32	78,231
June 05, 2025	708.31	710.08	710.08	714.85	708.31	35,373
June 04, 2025	706.72	709.29	709.29	713.98	703.52	41,581
June 03, 2025	691.06	706.71	706.71	714	691.06	23,461
June 02, 2025	729.49	708.78	708.78	729.49	703.54	30,878
May 30, 2025	712.29	708.24	708.24	713.5	705.51	41,666
May 29, 2025	713.08	708.75	708.75	714.79	705.61	100,573
May 28, 2025	714.98	709.54	709.54	714.99	708.18	15,056
May 27, 2025	713.31	712.86	712.86	713.98	708.52	19,476
May 26, 2025	714.99	713.32	713.32	716.3	711.45	33,453

SBI Nifty Next 50 ETF (SETFNN50.NS) NSE