Skip to main content
logo
SBI Mutual Fund - SBI-ETF Nifty Bank (NSE:SETFNIFBK)
India flag India · Delayed Price · Currency is INR
580.62
+2.41 (0.42%)
Sep 23, 2026, 3:29 PM IST

NSE:SETFNIFBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026579.08581.75578.63580.62-0.42%67,919
Sep 22, 2026581.09582.32576.61578.21578.21-0.38%34,953
Sep 21, 2026576.57581.99576.57580.40580.400.16%21,859
Sep 18, 2026577.83580.29576.44579.47579.470.55%5,777
Sep 17, 2026577.41580.90576.06576.31576.31-0.19%260,815
Sep 16, 2026570.35579.48570.35577.41577.410.40%12,979
Sep 15, 2026596.32596.32573.65575.11575.11-1.15%166,307
Sep 11, 2026581.72582.90573.42581.78581.780.51%222,320
Sep 10, 2026581.12582.41578.20578.83578.83-0.38%25,458
Sep 9, 2026582.83583.90580.05581.06581.06-0.54%26,284
Sep 8, 2026602.02602.02583.00584.23584.23-0.53%101,600
Sep 7, 2026590.86590.86586.01587.34587.34-0.60%56,526
Sep 4, 2026593.87593.87589.83590.86590.86-0.08%18,450
Sep 3, 2026588.97593.73588.96591.31591.310.57%39,093
Sep 2, 2026587.01588.90585.38587.97587.97-0.08%53,449
Sep 1, 2026590.75593.94587.50588.44588.44-0.39%14,744
Aug 31, 2026591.60592.60588.42590.75590.75-0.14%91,514
Aug 28, 2026590.55594.00589.33591.60591.60-0.18%57,198
Aug 27, 2026594.83595.28590.55592.65592.65-0.33%14,216
Aug 26, 2026590.99595.96590.99594.60594.600.70%35,721
Aug 25, 2026589.93592.99589.00590.48590.480.07%38,455
Aug 24, 2026594.54594.67589.15590.09590.09-0.53%75,008
Aug 21, 2026591.82594.23591.03593.21593.210.23%21,825
Aug 20, 2026590.93593.95590.93591.82591.820.52%10,474
Aug 19, 2026575.22589.84575.22588.77588.77-0.20%24,583
Aug 18, 2026592.55593.74588.46589.97589.97-0.61%43,554
Aug 17, 2026589.21594.51588.14593.59593.590.22%36,576
Aug 14, 2026591.82593.39590.01592.30592.30-0.10%12,272
Aug 13, 2026595.97595.97591.63592.87592.87-0.23%10,163
Aug 12, 2026591.06594.99589.19594.26594.260.63%13,405
Aug 11, 2026592.74592.74588.20590.53590.53-0.46%11,988
Aug 10, 2026592.35596.90591.50593.24593.240.25%191,964
Aug 7, 2026594.89596.00588.50591.74591.74-0.43%51,425
Aug 6, 2026591.11596.54591.11594.30594.300.54%19,632
Aug 5, 2026594.60596.20587.87591.11591.110.03%27,760
Aug 4, 2026593.56595.15589.56590.95590.95-0.53%19,122
Aug 3, 2026588.40595.30588.40594.08594.081.03%282,537
Jul 31, 2026588.03589.49586.76588.00588.000.34%21,288
Jul 30, 2026587.10587.10583.11586.02586.02-0.18%11,620
Jul 29, 2026585.59588.00585.04587.10587.100.67%14,769
Jul 28, 2026585.00586.04582.48583.17583.17-0.69%68,740
Jul 27, 2026587.40588.71585.00587.20587.200.69%93,554
Jul 24, 2026578.00584.00576.25583.20583.200.19%51,346
Jul 23, 2026585.60585.60580.01582.10582.10-0.95%119,961
Jul 22, 2026593.79593.80586.20587.69587.69-1.18%175,885
Jul 21, 2026596.94597.75594.01594.71594.71-0.19%17,707
Jul 20, 2026615.14615.14592.09595.84595.84-0.72%60,106
Jul 17, 2026592.53601.00592.12600.14600.141.31%31,260
Jul 16, 2026592.64594.57590.76592.36592.36-0.04%212,665
Jul 15, 2026592.78596.63590.28592.60592.600.40%13,440