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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	732.74	732.39	732.39	732.9	725.92	33,188
December 04, 2025	731.64	731.04	731.04	733.96	728.97	23,205
December 03, 2025	737.38	729.65	729.65	737.5	727.9	34,534
December 02, 2025	738.44	736.95	736.95	739.87	735.58	14,895
December 01, 2025	741.19	738.02	738.02	741.2	735.36	27,439
November 28, 2025	738.5	738.17	738.17	746	734.37	22,312
November 27, 2025	740.59	735.71	735.71	740.59	732.32	15,714
November 26, 2025	727.05	735.31	735.31	737	725.62	20,573
November 25, 2025	723.16	727.05	727.05	727.73	723.16	15,443
November 24, 2025	734.7	724.59	724.59	734.7	720.99	59,140
November 21, 2025	741.44	732.71	732.71	741.44	732.2	68,204
November 19, 2025	741.08	742.6	742.6	744.5	739.09	30,977
November 18, 2025	745.61	743.14	743.14	748	741.07	29,993
November 17, 2025	744.15	746.72	746.72	748	743.21	19,379
November 14, 2025	746.79	744.14	744.14	748	740.13	37,815
November 13, 2025	744.99	744.62	744.62	746.15	742.21	13,622
November 12, 2025	744.48	743.16	743.16	747.31	741.15	40,684
November 11, 2025	762.65	741.73	741.73	762.65	733.75	40,684
November 10, 2025	761.65	740.44	740.44	761.65	738.57	32,402
November 09, 2025	761.65	740.44	740.44	761.65	738.57	32,402
November 07, 2025	739.79	739.47	739.47	740.4	726.99	44,253
November 06, 2025	750.21	738.64	738.64	750.21	736.07	44,848
November 04, 2025	752.3	746.48	746.48	753.5	744.21	40,266
November 03, 2025	746.77	748.9	748.9	766.9	742	37,817
October 31, 2025	748.39	744.57	744.57	749.99	741.73	19,481
October 30, 2025	747.88	745.48	745.48	748.45	744	37,358
October 29, 2025	740.6	746.73	746.73	747.5	735.65	35,127
October 28, 2025	743.79	738.1	738.1	744.51	735.76	15,305
October 27, 2025	741.8	740.75	740.75	741.8	739	29,128
October 24, 2025	740.79	738.76	738.76	740.8	735.46	17,339
October 23, 2025	749.1	739.28	739.28	749.1	737.23	38,737
October 21, 2025	743.61	741.28	741.28	746.9	737.14	10,471
October 20, 2025	740	739.91	739.91	743.98	736.95	23,477
October 17, 2025	739.59	736.84	736.84	741.69	735.85	20,256
October 16, 2025	725	735.92	735.92	741.18	725	31,960
October 15, 2025	727.26	733.98	733.98	736.12	726.3	48,462
October 14, 2025	733.5	727.25	727.25	734.6	724	43,444
October 13, 2025	732.09	730.62	730.62	732.09	725	17,380
October 10, 2025	728.49	730.38	730.38	732.99	726.31	27,035
October 09, 2025	735.38	727.54	727.54	735.38	724	15,400
October 08, 2025	734.5	726.31	726.31	736.98	725	17,616
October 07, 2025	732.6	731.45	731.45	733	729.19	20,274
October 06, 2025	729.44	730.26	730.26	732	723.47	25,761
October 03, 2025	728.5	728.27	728.27	729.8	721.37	19,854
October 01, 2025	724.8	725.2	725.2	727.45	721	28,264
September 30, 2025	724.74	722.75	722.75	725.99	720.1	25,275
September 29, 2025	701.02	721.47	721.47	722.95	694.63	69,721
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

SBI Nifty Next 50 ETF (SETFNN50.NS) NSE