NSE:SETFNIF50 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	252.53	254.25	250.96	253.03	-	0.52%	565,720
Sep 22, 2026	259.09	259.09	251.03	251.73	251.73	-0.42%	534,174
Sep 21, 2026	245.65	253.09	245.65	252.78	252.78	0.33%	1,556,822
Sep 18, 2026	252.88	252.88	250.92	251.95	251.95	0.26%	842,918
Sep 17, 2026	251.40	252.09	249.91	251.29	251.29	0.26%	487,492
Sep 16, 2026	251.88	252.00	248.60	250.64	250.64	0.22%	674,626
Sep 15, 2026	255.34	255.34	249.79	250.09	250.09	-0.92%	863,309
Sep 11, 2026	258.92	258.92	250.80	252.41	252.41	-0.08%	870,218
Sep 10, 2026	259.76	259.76	252.16	252.61	252.61	-0.32%	1,118,773
Sep 9, 2026	252.65	257.91	252.65	253.43	253.43	-0.76%	1,608,380
Sep 8, 2026	256.73	256.73	255.03	255.36	255.36	-0.39%	810,044
Sep 7, 2026	258.70	258.70	255.50	256.36	256.36	-0.67%	1,045,454
Sep 4, 2026	259.90	259.90	257.33	258.08	258.08	0.29%	561,856
Sep 3, 2026	264.09	264.09	257.10	257.33	257.33	-0.12%	1,944,285
Sep 2, 2026	258.44	258.45	256.67	257.65	257.65	-0.31%	1,118,456
Sep 1, 2026	257.90	260.24	257.90	258.44	258.44	-0.51%	1,016,454
Aug 31, 2026	257.89	261.06	257.89	259.76	259.76	-0.28%	867,183
Aug 28, 2026	260.50	260.90	259.40	260.49	260.49	-0.01%	897,263
Aug 27, 2026	260.83	263.00	260.02	260.51	260.51	-0.45%	1,214,237
Aug 26, 2026	261.48	264.28	261.39	261.70	261.70	0.02%	360,221
Aug 25, 2026	267.37	267.37	260.00	261.66	261.66	0.31%	327,941
Aug 24, 2026	268.09	268.09	260.06	260.85	260.85	-0.27%	734,041
Aug 21, 2026	267.75	267.75	261.03	261.56	261.56	0.13%	538,740
Aug 20, 2026	261.84	261.84	260.27	261.22	261.22	0.66%	2,237,839
Aug 19, 2026	267.46	267.46	259.30	259.51	259.51	-0.55%	664,464
Aug 18, 2026	269.28	269.28	260.60	260.94	260.94	-0.68%	421,677
Aug 17, 2026	263.05	263.38	259.91	262.72	262.72	-0.13%	809,003
Aug 14, 2026	262.84	263.25	260.01	263.05	263.05	0.08%	402,200
Aug 13, 2026	264.04	264.04	262.14	262.84	262.84	-0.05%	481,173
Aug 12, 2026	263.77	264.20	261.81	262.98	262.98	-0.30%	717,458
Aug 11, 2026	265.15	265.34	263.06	263.77	263.77	-0.45%	396,918
Aug 10, 2026	268.40	268.40	262.50	264.97	264.97	0.21%	371,123
Aug 7, 2026	269.00	269.00	263.71	264.41	264.41	-0.29%	771,262
Aug 6, 2026	264.07	267.23	264.07	265.17	265.17	0.42%	364,502
Aug 5, 2026	263.82	266.26	263.00	264.07	264.07	0.11%	959,200
Aug 4, 2026	264.58	268.60	263.22	263.77	263.77	-0.31%	678,228
Aug 3, 2026	263.70	265.00	263.40	264.58	264.58	0.82%	1,715,511
Jul 31, 2026	265.20	265.20	259.50	262.43	262.43	0.44%	650,250
Jul 30, 2026	260.48	261.55	260.00	261.27	261.27	0.26%	873,847
Jul 29, 2026	262.50	262.50	258.70	260.58	260.58	0.80%	501,433
Jul 28, 2026	258.68	258.99	257.94	258.51	258.51	-0.07%	536,865
Jul 27, 2026	256.26	258.99	256.26	258.69	258.69	0.95%	681,087
Jul 24, 2026	259.20	259.20	254.60	256.26	256.26	-0.35%	682,015
Jul 23, 2026	259.00	259.00	256.49	257.17	257.17	-0.46%	713,181
Jul 22, 2026	260.57	260.57	257.40	258.36	258.36	-0.70%	1,096,547
Jul 21, 2026	266.91	266.91	259.38	260.18	260.18	-0.08%	262,000
Jul 20, 2026	260.96	261.37	259.10	260.40	260.40	-0.39%	1,377,255
Jul 17, 2026	260.25	261.64	258.55	261.43	261.43	1.05%	815,448
Jul 16, 2026	258.96	265.06	258.25	258.72	258.72	0.05%	413,664
Jul 15, 2026	261.40	261.40	258.00	258.60	258.60	0.08%	617,739