SBI Mutual Fund - SBI-ETF Nifty 50 (NSE:SETFNIF50)
India · Delayed Price · Currency is INR 269.95
+1.33 (0.50%)
Oct 10, 2025, 3:29 PM IST
NSE:SETFNIF50 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 268.97 | 270.44 | 268.29 | 269.95 | 269.95 | 0.50% | 772,492 |
| Oct 9, 2025 | 266.30 | 268.80 | 266.30 | 268.62 | 268.62 | 0.65% | 445,586 |
| Oct 8, 2025 | 268.44 | 268.68 | 266.61 | 266.88 | 266.88 | -0.42% | 373,581 |
| Oct 7, 2025 | 266.50 | 275.55 | 266.50 | 268.00 | 268.00 | 0.18% | 440,783 |
| Oct 6, 2025 | 266.99 | 267.69 | 265.00 | 267.52 | 267.52 | 0.63% | 764,786 |
| Oct 3, 2025 | 268.00 | 268.00 | 264.19 | 265.84 | 265.84 | 0.20% | 577,734 |
| Oct 1, 2025 | 261.01 | 265.49 | 256.09 | 265.32 | 265.32 | 1.01% | 483,341 |
| Sep 30, 2025 | 260.38 | 266.00 | 260.38 | 262.66 | 262.66 | -0.27% | 335,724 |
| Sep 29, 2025 | 266.00 | 266.00 | 262.64 | 263.38 | 263.38 | -0.02% | 374,283 |
| Sep 26, 2025 | 272.58 | 272.58 | 263.01 | 263.42 | 263.42 | -0.95% | 668,266 |
| Sep 25, 2025 | 260.76 | 267.97 | 260.76 | 265.94 | 265.94 | -0.56% | 483,019 |
| Sep 24, 2025 | 269.58 | 269.99 | 267.05 | 267.45 | 267.45 | -0.51% | 1,497,279 |
| Sep 23, 2025 | 275.62 | 275.62 | 267.60 | 268.83 | 268.83 | -0.03% | 262,309 |
| Sep 22, 2025 | 273.50 | 273.50 | 268.43 | 268.90 | 268.90 | -0.56% | 724,785 |
| Sep 19, 2025 | 271.98 | 271.99 | 269.70 | 270.42 | 270.42 | -0.20% | 317,837 |
| Sep 18, 2025 | 271.74 | 271.74 | 270.15 | 270.95 | 270.95 | 0.32% | 399,283 |
| Sep 17, 2025 | 269.80 | 270.62 | 269.17 | 270.08 | 270.08 | 0.29% | 517,052 |
| Sep 16, 2025 | 268.75 | 269.54 | 267.02 | 269.30 | 269.30 | 0.61% | 383,613 |
| Sep 15, 2025 | 268.83 | 268.83 | 267.26 | 267.67 | 267.67 | -0.18% | 216,673 |
| Sep 12, 2025 | 273.78 | 273.78 | 266.99 | 268.14 | 268.14 | 0.49% | 392,455 |
| Sep 11, 2025 | 265.55 | 267.00 | 265.41 | 266.83 | 266.83 | 0.23% | 215,103 |
| Sep 10, 2025 | 267.77 | 267.78 | 265.20 | 266.21 | 266.21 | 0.44% | 441,769 |
| Sep 9, 2025 | 263.71 | 266.15 | 263.71 | 265.04 | 265.04 | 0.16% | 213,740 |
| Sep 8, 2025 | 272.00 | 272.00 | 263.05 | 264.61 | 264.61 | 0.12% | 397,285 |
| Sep 5, 2025 | 263.05 | 265.45 | 262.89 | 264.30 | 264.30 | 0.07% | 266,441 |
| Sep 4, 2025 | 267.20 | 267.20 | 263.78 | 264.12 | 264.12 | 0.04% | 597,414 |
| Sep 3, 2025 | 263.30 | 264.13 | 262.08 | 264.02 | 264.02 | 0.54% | 227,696 |
| Sep 2, 2025 | 268.88 | 268.88 | 261.80 | 262.59 | 262.59 | -0.17% | 283,393 |
| Sep 1, 2025 | 267.51 | 267.51 | 260.99 | 263.04 | 263.04 | 0.79% | 358,672 |
| Aug 29, 2025 | 263.48 | 263.48 | 260.55 | 260.99 | 260.99 | -0.31% | 578,880 |
| Aug 28, 2025 | 262.37 | 264.60 | 261.51 | 261.81 | 261.81 | -0.83% | 751,695 |
| Aug 26, 2025 | 272.97 | 272.97 | 263.66 | 263.99 | 263.99 | -0.87% | 621,736 |
| Aug 25, 2025 | 272.00 | 272.00 | 261.10 | 266.32 | 266.32 | 0.33% | 494,976 |
| 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 |