NSE:SETFNIF50 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	242.00	244.10	237.90	243.47	243.47	0.21%	2,600,377
Apr 1, 2026	245.09	246.14	242.31	242.96	242.96	1.51%	1,465,808
Mar 30, 2026	244.19	244.19	238.66	239.35	239.35	-2.16%	4,017,439
Mar 27, 2026	249.69	249.69	244.20	244.63	244.63	-2.03%	2,853,452
Mar 25, 2026	251.30	251.32	246.41	249.69	249.69	1.84%	1,668,142
Mar 24, 2026	247.28	247.57	242.35	245.18	245.18	1.63%	2,651,798
Mar 23, 2026	248.80	248.80	240.70	241.25	241.25	-2.66%	4,274,724
Mar 20, 2026	245.65	250.04	245.65	247.83	247.83	-0.23%	2,013,002
Mar 19, 2026	254.15	254.15	246.86	248.40	248.40	-2.26%	2,627,038
Mar 18, 2026	253.88	255.10	251.00	254.15	254.15	0.91%	2,785,016
Mar 17, 2026	253.26	253.26	249.60	251.85	251.85	0.55%	2,146,255
Mar 16, 2026	248.16	251.35	245.90	250.48	250.48	0.93%	2,765,464
Mar 13, 2026	253.09	253.09	247.85	248.16	248.16	-1.95%	2,722,679
Mar 12, 2026	255.70	255.70	252.33	253.09	253.09	-1.02%	2,379,265
Mar 11, 2026	262.70	262.70	255.26	255.70	255.70	-1.59%	1,356,746
Mar 10, 2026	258.25	264.22	258.00	259.83	259.83	0.80%	1,382,281
Mar 9, 2026	259.84	270.01	254.12	257.78	257.78	-1.67%	3,374,202
Mar 6, 2026	268.00	268.00	261.63	262.15	262.15	-1.20%	892,312
Mar 5, 2026	264.76	266.00	262.73	265.33	265.33	1.06%	1,042,391
Mar 4, 2026	265.30	265.30	260.50	262.54	262.54	-1.46%	2,200,072
Mar 2, 2026	267.09	267.77	263.58	266.43	266.43	-1.30%	2,355,551
Feb 27, 2026	266.65	273.18	266.65	269.95	269.95	-1.04%	743,955
Feb 26, 2026	278.88	278.88	271.91	272.79	272.79	-0.03%	532,305
Feb 25, 2026	273.87	274.33	272.33	272.86	272.86	0.24%	603,975
Feb 24, 2026	275.23	275.23	271.21	272.21	272.21	-0.86%	1,033,140
Feb 23, 2026	275.64	275.64	272.85	274.57	274.57	0.56%	744,033
Feb 20, 2026	279.36	279.36	271.97	273.04	273.04	0.18%	1,916,681
Feb 19, 2026	276.19	277.43	272.05	272.55	272.55	-1.26%	693,490
Feb 18, 2026	276.70	276.70	274.60	276.03	276.03	0.16%	508,129
Feb 17, 2026	275.34	275.75	273.50	275.60	275.60	0.21%	640,815
Feb 16, 2026	273.00	275.15	271.51	275.01	275.01	0.73%	612,786
Feb 13, 2026	275.06	275.06	272.53	273.01	273.01	-1.16%	2,144,587
Feb 12, 2026	284.74	284.74	275.85	276.22	276.22	-0.57%	910,214
Feb 11, 2026	278.80	278.80	277.22	277.80	277.80	0.14%	288,972
Feb 10, 2026	276.23	277.93	276.23	277.42	277.42	0.35%	1,465,976
Feb 9, 2026	275.68	277.50	275.68	276.45	276.45	0.60%	1,095,405
Feb 6, 2026	279.70	279.70	273.00	274.80	274.80	0.13%	615,796
Feb 5, 2026	275.87	275.87	273.81	274.45	274.45	-0.38%	570,696
Feb 4, 2026	275.30	276.06	273.62	275.51	275.51	0.08%	1,358,778
Feb 3, 2026	278.51	282.67	274.21	275.30	275.30	2.54%	2,134,447
Feb 2, 2026	267.69	268.99	264.64	268.49	268.49	0.64%	1,148,076
Feb 1, 2026	273.98	273.98	264.41	266.78	266.78	-1.63%	1,766,173
Jan 30, 2026	273.98	273.98	269.21	271.19	271.19	-0.08%	1,752,822
Jan 29, 2026	274.98	274.98	268.50	271.40	271.40	0.22%	1,482,889
Jan 28, 2026	270.70	271.20	269.21	270.80	270.80	0.55%	594,007
Jan 27, 2026	269.45	270.13	267.00	269.31	269.31	0.29%	1,338,006
Jan 23, 2026	271.46	271.46	268.00	268.52	268.52	-0.87%	780,801
Jan 22, 2026	267.32	272.28	267.32	270.87	270.87	0.57%	766,895
Jan 21, 2026	270.30	270.83	266.88	269.34	269.34	-0.43%	954,417
Jan 20, 2026	273.75	273.79	269.70	270.49	270.49	-1.21%	1,024,502