Skip to main content
logo
SBI Mutual Fund - SBI-ETF Nifty Bank (NSE:SETFNIFBK)
India flag India · Delayed Price · Currency is INR
565.37
-5.86 (-1.03%)
Aug 22, 2025, 3:30 PM IST

NSE:SETFNIFBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025571.27571.27564.75565.37565.37-1.03%13,038
Aug 21, 2025569.01574.99569.01571.23571.230.08%3,341
Aug 20, 2025574.99575.00569.37570.80570.80-0.27%4,942
Aug 19, 2025572.51573.79569.95572.36572.360.26%137,178
Aug 18, 2025573.09575.00570.14570.87570.870.68%19,651
Aug 14, 2025567.81568.50564.59567.00567.000.23%4,149
Aug 13, 2025565.90566.83564.51565.69565.690.22%10,395
Aug 12, 2025567.99569.26564.00564.43564.43-0.50%8,546
Aug 11, 2025565.83570.00560.87567.27567.270.75%11,397
Aug 8, 2025568.74568.74561.76563.02563.02-1.00%75,775
Aug 7, 2025569.42569.43562.75568.73568.730.38%19,664
Aug 6, 2025566.55568.37565.26566.59566.59-19,677
Aug 5, 2025568.92568.97565.50566.57566.57-0.46%53,394
Aug 4, 2025569.82570.54567.56569.19569.190.01%9,130
Aug 1, 2025575.12575.12568.51569.12569.12-0.55%13,722
Jul 31, 2025572.99576.53568.51572.26572.26-0.30%24,824
Jul 30, 2025575.35575.94573.50573.98573.98-0.12%12,596
Jul 29, 2025587.44587.44571.50574.65574.650.27%9,532
Jul 28, 2025577.68578.30572.64573.12573.12-0.80%51,586
Jul 25, 2025582.57583.58576.82577.75577.75-0.85%20,065
Jul 24, 2025584.39584.48580.81582.72582.72-0.29%11,015
Jul 23, 2025582.27585.88579.18584.39584.390.86%282,616
Jul 22, 2025596.30596.30578.93579.38579.38-0.41%48,097
Jul 21, 2025590.38590.38575.01581.76581.761.00%63,814
Jul 18, 2025583.16583.74574.96575.99575.99-0.74%13,454
Jul 17, 2025584.04584.45580.00580.26580.26-0.65%101,844
Jul 16, 2025582.98584.81581.64584.04584.040.29%6,753
Jul 15, 2025578.00583.70565.30582.33582.330.44%18,187
Jul 14, 2025579.99581.59577.75579.80579.800.06%9,203
Jul 11, 2025580.01583.99578.21579.43579.43-0.27%6,797
Jul 10, 2025584.34584.34580.82581.02581.02-0.43%310,568
Jul 9, 2025583.95584.54581.93583.52583.52-0.10%286,151
Jul 8, 2025583.73584.41580.85584.11584.110.56%12,351
Jul 7, 2025582.99584.00579.82580.83580.83-0.10%42,446
Jul 4, 2025593.97593.97577.83581.41581.410.33%381,553
Jul 3, 2025582.00583.55579.20579.49579.49-0.43%322,594
Jul 2, 2025586.34588.22579.67581.98581.98-0.74%193,552
Jul 1, 2025588.23588.24583.25586.33586.330.28%24,171
Jun 30, 2025583.00588.10582.56584.69584.69-0.49%64,957
Jun 27, 2025575.00587.85575.00587.56587.561.02%51,631
Jun 26, 2025579.43582.65576.01581.62581.620.88%26,809
Jun 25, 2025575.15577.67575.00576.55576.550.33%303,146
Jun 24, 2025575.00578.46572.69574.63574.630.81%31,756
Jun 23, 2025567.99571.80567.71570.01570.01-0.33%192,027
Jun 20, 2025565.99573.99565.99571.88571.881.18%563,088
Jun 19, 2025570.99570.99564.49565.19565.19-0.50%16,594
Jun 18, 2025569.56569.56565.01568.04568.040.23%414,997
Jun 17, 2025569.66569.98566.09566.73566.73-0.41%14,526
Jun 16, 2025561.79569.50561.79569.04569.040.75%688,338
Jun 13, 2025566.00567.87563.01564.78564.78-1.00%460,273