NSE:SETFNIFBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	520.24	530.66	512.00	528.94	528.94	0.01%	275,879
Apr 1, 2026	529.74	535.00	523.42	528.89	528.89	2.53%	93,048
Mar 30, 2026	537.24	537.24	514.00	515.85	515.85	-3.98%	411,484
Mar 27, 2026	549.20	549.20	535.21	537.24	537.24	-2.18%	524,888
Mar 25, 2026	545.10	553.66	544.28	549.20	549.20	1.87%	107,348
Mar 24, 2026	528.38	541.52	528.38	539.11	539.11	2.03%	52,479
Mar 23, 2026	532.76	538.09	526.00	528.38	528.38	-3.30%	666,939
Mar 20, 2026	550.00	556.27	545.25	546.43	546.43	-0.18%	80,449
Mar 19, 2026	565.00	565.00	540.00	547.43	547.43	-3.21%	823,649
Mar 18, 2026	564.69	567.66	559.70	565.56	565.56	0.75%	126,040
Mar 17, 2026	557.47	562.37	554.13	561.37	561.37	0.89%	135,092
Mar 16, 2026	555.24	559.15	546.25	556.41	556.41	0.21%	128,956
Mar 13, 2026	561.69	600.00	550.07	555.24	555.24	-1.68%	487,223
Mar 12, 2026	585.81	585.81	560.56	564.73	564.73	-1.19%	153,518
Mar 11, 2026	584.91	584.91	570.00	571.53	571.53	-2.13%	45,692
Mar 10, 2026	579.99	585.15	577.75	583.95	583.95	1.61%	101,840
Mar 9, 2026	592.74	592.74	566.58	574.71	574.71	-3.04%	241,168
Mar 6, 2026	603.74	603.74	591.01	592.74	592.74	-1.82%	88,040
Mar 5, 2026	602.58	607.02	598.85	603.74	603.74	0.32%	80,947
Mar 4, 2026	603.19	605.15	593.83	601.81	601.81	-1.86%	121,777
Mar 2, 2026	619.87	619.87	606.70	613.19	613.19	-1.08%	53,129
Feb 27, 2026	625.28	625.28	618.12	619.87	619.87	-0.87%	16,835
Feb 26, 2026	624.71	627.40	622.59	625.28	625.28	0.09%	223,662
Feb 25, 2026	627.37	627.37	622.75	624.71	624.71	-0.05%	43,732
Feb 24, 2026	627.58	629.31	623.34	625.00	625.00	-0.42%	9,908
Feb 23, 2026	626.10	629.24	625.37	627.64	627.64	0.25%	14,286
Feb 20, 2026	621.53	628.49	621.53	626.10	626.10	0.74%	9,586
Feb 19, 2026	646.11	646.11	620.50	621.52	621.52	-1.40%	28,804
Feb 18, 2026	626.64	631.60	625.98	630.36	630.36	0.44%	259,977
Feb 17, 2026	623.54	640.00	620.16	627.59	627.59	0.65%	266,554
Feb 16, 2026	616.59	624.39	614.42	623.54	623.54	0.95%	145,461
Feb 13, 2026	622.82	622.82	616.01	617.68	617.68	-0.83%	116,003
Feb 12, 2026	621.75	623.43	620.98	622.83	622.83	0.13%	214,058
Feb 11, 2026	636.47	636.47	618.94	622.01	622.01	0.17%	11,721
Feb 10, 2026	620.37	622.10	619.41	620.95	620.95	0.09%	42,344
Feb 9, 2026	618.89	625.28	617.33	620.37	620.37	0.85%	15,781
Feb 6, 2026	614.54	617.05	610.50	615.13	615.13	0.10%	9,610
Feb 5, 2026	615.82	616.43	613.00	614.53	614.53	-0.18%	13,948
Feb 4, 2026	614.83	617.85	612.88	615.65	615.65	0.28%	93,865
Feb 3, 2026	615.00	621.93	611.94	613.92	613.92	2.36%	129,367
Feb 2, 2026	598.24	600.68	592.46	599.76	599.76	0.25%	76,007
Feb 1, 2026	610.54	612.77	590.96	598.24	598.24	-2.12%	97,575
Jan 30, 2026	612.44	613.82	609.00	611.18	611.18	-0.35%	22,913
Jan 29, 2026	610.71	615.00	607.29	613.34	613.34	0.69%	55,202
Jan 28, 2026	608.00	611.68	605.63	609.13	609.13	0.57%	123,481
Jan 27, 2026	599.07	608.51	594.51	605.69	605.69	1.11%	144,635
Jan 23, 2026	609.93	609.93	597.06	599.07	599.07	-1.12%	20,259
Jan 22, 2026	607.16	609.45	602.01	605.83	605.83	0.74%	7,789
Jan 21, 2026	625.22	625.22	596.30	601.39	601.39	-0.93%	26,545
Jan 20, 2026	612.28	612.93	604.17	607.01	607.01	-0.86%	29,381