NSE:SETFNIF50 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	254.30	254.41	253.11	253.70	-	0.15%	363,650
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
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