NSE:SETFNIF50 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	256.17	259.41	255.30	255.73	255.73	1.06%	1,032,046
Jun 12, 2026	250.00	253.40	249.73	253.05	253.05	1.90%	639,580
Jun 11, 2026	248.61	249.79	247.51	248.34	248.34	-0.12%	535,824
Jun 10, 2026	255.72	255.72	248.50	248.65	248.65	-0.34%	806,709
Jun 9, 2026	249.00	249.89	248.02	249.49	249.49	0.52%	720,135
Jun 8, 2026	249.80	249.80	247.11	248.19	248.19	-1.06%	905,531
Jun 5, 2026	252.39	252.39	249.85	250.84	250.84	-0.10%	558,240
Jun 4, 2026	249.99	251.45	248.77	251.09	251.09	0.17%	649,811
Jun 3, 2026	251.52	251.69	248.50	250.66	250.66	-0.35%	1,755,182
Jun 2, 2026	252.80	252.80	249.05	251.54	251.54	0.26%	690,923
Jun 1, 2026	254.19	254.41	250.53	250.90	250.90	-0.78%	1,074,206
May 29, 2026	255.87	257.00	252.30	252.87	252.87	-1.18%	882,803
May 27, 2026	255.99	256.67	255.41	255.88	255.88	-0.07%	449,579
May 26, 2026	257.49	257.66	255.66	256.07	256.07	-0.41%	757,726
May 25, 2026	255.30	257.80	255.30	257.13	257.13	1.16%	815,904
May 22, 2026	253.09	255.09	252.66	254.17	254.17	0.43%	456,671
May 21, 2026	253.38	256.19	252.51	253.09	253.09	-0.11%	1,486,068
May 20, 2026	252.56	253.76	250.81	253.38	253.38	0.14%	579,421
May 19, 2026	254.30	254.41	252.35	253.02	253.02	-0.11%	560,308
May 18, 2026	252.41	253.89	249.80	253.31	253.31	0.07%	843,456
May 15, 2026	254.40	254.95	252.44	253.14	253.14	-0.12%	476,650
May 14, 2026	253.37	254.40	250.52	253.45	253.45	1.03%	858,312
May 13, 2026	250.54	252.50	248.62	250.86	250.86	0.13%	901,433
May 12, 2026	261.63	261.63	250.00	250.54	250.54	-1.85%	1,654,962
May 11, 2026	258.72	258.72	255.01	255.25	255.25	-1.34%	1,192,493
May 8, 2026	259.69	259.70	258.05	258.72	258.72	-0.49%	572,245
May 7, 2026	262.40	262.40	259.56	259.99	259.99	-0.15%	1,058,897
May 6, 2026	260.79	260.79	257.00	260.37	260.37	1.17%	761,408
May 5, 2026	258.00	258.00	255.71	257.37	257.37	-0.33%	593,449
May 4, 2026	263.52	267.33	256.94	258.23	258.23	0.44%	895,425
Apr 30, 2026	256.01	257.61	254.90	257.10	257.10	-0.38%	992,054
Apr 29, 2026	257.98	260.09	257.08	258.09	258.09	0.55%	2,491,810
Apr 28, 2026	257.83	258.40	256.19	256.67	256.67	-0.45%	399,344
Apr 27, 2026	257.64	258.24	256.71	257.83	257.83	0.59%	551,253
Apr 24, 2026	259.38	259.38	255.32	256.31	256.31	-0.99%	1,318,578
Apr 23, 2026	260.68	260.68	258.05	258.86	258.86	-0.70%	860,813
Apr 22, 2026	262.42	262.43	260.33	260.68	260.68	-0.67%	732,194
Apr 21, 2026	261.94	262.75	259.73	262.44	262.44	0.78%	509,291
Apr 20, 2026	260.68	261.62	259.39	260.42	260.42	-0.07%	1,025,212
Apr 17, 2026	259.43	260.98	258.08	260.61	260.61	0.62%	793,115
Apr 16, 2026	259.41	261.83	257.95	259.01	259.01	-0.02%	766,057
Apr 15, 2026	257.56	259.88	257.56	259.05	259.05	1.34%	803,618
Apr 13, 2026	254.95	256.00	251.36	255.62	255.62	-0.54%	989,442
Apr 10, 2026	256.88	257.30	255.60	257.00	257.00	0.90%	778,495
Apr 9, 2026	257.94	257.94	253.71	254.70	254.70	-0.95%	1,175,128
Apr 8, 2026	250.25	258.23	250.25	257.14	257.14	3.92%	3,088,111
Apr 7, 2026	246.56	248.00	243.36	247.43	247.43	0.54%	1,872,433
Apr 6, 2026	244.99	246.43	241.34	246.09	246.09	1.08%	1,426,714
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