SBI Mutual Fund - SBI-ETF Nifty 50 (NSE:SETFNIF50)
India · Delayed Price · Currency is INR 266.24
+0.80 (0.30%)
Aug 25, 2025, 9:30 AM IST
NSE:SETFNIF50 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 274.21 | 274.21 | 265.10 | 265.44 | 265.44 | -0.78% | 354,239 |
| Aug 21, 2025 | 268.45 | 268.45 | 267.16 | 267.53 | 267.53 | 0.17% | 263,272 |
| Aug 20, 2025 | 266.50 | 267.38 | 265.13 | 267.07 | 267.07 | 0.22% | 383,774 |
| Aug 19, 2025 | 265.00 | 266.95 | 264.05 | 266.48 | 266.48 | 0.30% | 443,944 |
| Aug 18, 2025 | 266.00 | 266.90 | 263.12 | 265.67 | 265.67 | 0.97% | 555,965 |
| Aug 14, 2025 | 261.25 | 264.25 | 261.25 | 263.12 | 263.12 | 0.08% | 158,572 |
| Aug 13, 2025 | 262.99 | 263.25 | 261.75 | 262.92 | 262.92 | 0.54% | 290,395 |
| Aug 12, 2025 | 261.26 | 263.45 | 261.25 | 261.50 | 261.50 | -0.23% | 288,555 |
| Aug 11, 2025 | 267.78 | 267.78 | 259.50 | 262.11 | 262.11 | 0.82% | 375,289 |
| Aug 8, 2025 | 263.49 | 263.49 | 259.60 | 259.98 | 259.98 | -0.85% | 300,560 |
| Aug 7, 2025 | 260.51 | 264.78 | 259.76 | 262.21 | 262.21 | 0.03% | 1,033,039 |
| Aug 6, 2025 | 270.56 | 270.56 | 261.57 | 262.13 | 262.13 | -0.21% | 353,605 |
| Aug 5, 2025 | 261.01 | 264.15 | 261.01 | 262.68 | 262.68 | -0.41% | 651,269 |
| Aug 4, 2025 | 263.75 | 263.91 | 261.94 | 263.76 | 263.76 | 0.61% | 451,007 |
| Aug 1, 2025 | 266.50 | 267.00 | 261.75 | 262.17 | 262.17 | -0.72% | 656,728 |
| Jul 31, 2025 | 263.64 | 265.86 | 262.01 | 264.08 | 264.08 | -0.29% | 1,037,210 |
| Jul 30, 2025 | 262.10 | 265.60 | 257.89 | 264.84 | 264.84 | 0.12% | 293,874 |
| Jul 29, 2025 | 271.07 | 271.07 | 262.51 | 264.51 | 264.51 | 0.51% | 315,018 |
| Jul 28, 2025 | 265.00 | 265.80 | 262.84 | 263.17 | 263.17 | -0.63% | 571,682 |
| Jul 25, 2025 | 266.90 | 266.90 | 264.50 | 264.84 | 264.84 | -0.78% | 733,940 |
| Jul 24, 2025 | 268.20 | 268.81 | 266.70 | 266.92 | 266.92 | -0.48% | 475,916 |
| Jul 23, 2025 | 266.05 | 268.39 | 266.05 | 268.20 | 268.20 | 0.42% | 611,142 |
| Jul 22, 2025 | 271.00 | 271.00 | 266.51 | 267.07 | 267.07 | 0.12% | 236,024 |
| Jul 21, 2025 | 264.50 | 267.32 | 264.01 | 266.76 | 266.76 | 0.22% | 383,366 |
| Jul 18, 2025 | 265.65 | 268.99 | 265.50 | 266.18 | 266.18 | -0.50% | 388,320 |
| Jul 17, 2025 | 266.36 | 269.78 | 266.36 | 267.53 | 267.53 | -0.28% | 226,682 |
| Jul 16, 2025 | 269.88 | 269.88 | 266.76 | 268.28 | 268.28 | 0.01% | 344,202 |
| Jul 15, 2025 | 267.99 | 268.80 | 267.14 | 268.24 | 268.24 | 0.36% | 570,482 |
| Jul 14, 2025 | 267.25 | 268.84 | 266.23 | 267.29 | 267.29 | -0.23% | 356,422 |
| Jul 11, 2025 | 274.30 | 276.77 | 267.50 | 267.90 | 267.90 | -0.79% | 555,532 |
| Jul 10, 2025 | 272.68 | 272.68 | 269.32 | 270.02 | 270.02 | -0.39% | 368,417 |
| Jul 9, 2025 | 274.00 | 274.00 | 269.91 | 271.07 | 271.07 | -0.13% | 249,814 |
| Jul 8, 2025 | 267.00 | 273.00 | 267.00 | 271.43 | 271.43 | 0.29% | 1,583,980 |
| Jul 7, 2025 | 274.00 | 274.00 | 269.98 | 270.65 | 270.65 | -0.11% | 542,759 |
| Jul 4, 2025 | 273.60 | 277.16 | 269.01 | 270.96 | 270.96 | 0.21% | 354,541 |
| Jul 3, 2025 | 268.00 | 272.39 | 268.00 | 270.40 | 270.40 | 0.02% | 316,013 |
| Jul 2, 2025 | 271.97 | 272.97 | 266.36 | 270.34 | 270.34 | -0.60% | 484,598 |
| Jul 1, 2025 | 274.00 | 274.00 | 270.71 | 271.97 | 271.97 | 0.28% | 396,274 |
| Jun 30, 2025 | 272.38 | 275.00 | 265.57 | 271.20 | 271.20 | -0.43% | 573,981 |
| Jun 27, 2025 | 267.00 | 274.00 | 267.00 | 272.38 | 272.38 | 0.63% | 662,022 |
| Jun 26, 2025 | 260.98 | 271.00 | 260.98 | 270.67 | 270.67 | 1.12% | 528,040 |
| Jun 25, 2025 | 262.50 | 270.50 | 262.20 | 267.68 | 267.68 | 0.64% | 469,582 |
| Jun 24, 2025 | 268.00 | 269.00 | 262.10 | 265.98 | 265.98 | 0.35% | 1,146,273 |
| Jun 23, 2025 | 263.00 | 265.84 | 262.00 | 265.05 | 265.05 | -0.38% | 547,708 |
| Jun 20, 2025 | 262.66 | 266.31 | 262.34 | 266.07 | 266.07 | 1.30% | 5,364,843 |
| Jun 19, 2025 | 256.44 | 264.99 | 256.44 | 262.66 | 262.66 | -0.14% | 506,770 |
| Jun 18, 2025 | 259.00 | 264.38 | 259.00 | 263.02 | 263.02 | -0.12% | 334,611 |
| Jun 17, 2025 | 257.70 | 267.00 | 257.70 | 263.33 | 263.33 | -0.37% | 347,008 |
| Jun 16, 2025 | 268.38 | 268.38 | 261.00 | 264.31 | 264.31 | 0.94% | 2,832,975 |
| Jun 13, 2025 | 262.30 | 263.50 | 259.88 | 261.84 | 261.84 | -0.73% | 2,863,817 |