Skip to main content
logo
SBI Mutual Fund - SBI-ETF Nifty Next 50 (NSE:SETFNN50)
India flag India · Delayed Price · Currency is INR
745.48
-1.25 (-0.17%)
Oct 30, 2025, 3:29 PM IST

NSE:SETFNN50 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025747.88748.45744.00745.48745.48-0.17%37,358
Oct 29, 2025740.60747.50735.65746.73746.731.17%35,127
Oct 28, 2025743.79744.51735.76738.10738.10-0.36%15,305
Oct 27, 2025741.80741.80739.00740.75740.750.27%29,128
Oct 24, 2025740.79740.80735.46738.76738.76-0.07%17,339
Oct 23, 2025749.10749.10737.23739.28739.28-0.27%38,737
Oct 21, 2025743.61746.90737.14741.28741.280.19%10,471
Oct 20, 2025740.00743.98736.95739.91739.910.42%23,477
Oct 17, 2025739.59741.69735.85736.84736.840.13%20,256
Oct 16, 2025725.00741.18725.00735.92735.920.26%31,960
Oct 15, 2025727.26736.12726.30733.98733.980.93%48,462
Oct 14, 2025733.50734.60724.00727.25727.25-0.46%43,444
Oct 13, 2025732.09732.09725.00730.62730.620.03%17,380
Oct 10, 2025728.49732.99726.31730.38730.380.39%27,035
Oct 9, 2025735.38735.38724.00727.54727.540.17%15,400
Oct 8, 2025734.50736.98725.00726.31726.31-0.70%17,616
Oct 7, 2025732.60733.00729.19731.45731.450.16%20,274
Oct 6, 2025729.44732.00723.47730.26730.260.27%25,761
Oct 3, 2025728.50729.80721.37728.27728.270.42%19,854
Oct 1, 2025724.80727.45721.00725.20725.200.34%28,264
Sep 30, 2025724.74725.99720.10722.75722.750.18%25,275
Sep 29, 2025701.02722.95694.63721.47721.470.75%69,721
Sep 26, 2025728.59728.60714.24716.11716.11-1.44%59,764
Sep 25, 2025735.69736.84724.26726.56726.56-0.98%41,940
Sep 24, 2025757.70757.70732.20733.75733.75-1.07%23,573
Sep 23, 2025750.60765.87738.00741.69741.69-0.25%41,914
Sep 22, 2025742.00751.18740.25743.56743.560.35%37,017
Sep 19, 2025742.48742.89735.10741.00741.000.30%23,347
Sep 18, 2025738.00739.25735.02738.79738.790.38%49,133
Sep 17, 2025736.69736.95733.50735.96735.960.34%27,029
Sep 16, 2025732.49734.36728.86733.47733.470.56%31,065
Sep 15, 2025727.39730.00723.16729.39729.390.57%22,093
Sep 12, 2025724.88726.79720.99725.29725.290.35%36,524
Sep 11, 2025721.49724.39717.56722.79722.790.38%22,683
Sep 10, 2025719.79722.85716.75720.08720.080.48%25,972
Sep 9, 2025719.49719.50715.67716.64716.64-0.03%20,544
Sep 8, 2025717.49720.22714.24716.84716.840.26%33,349
Sep 5, 2025732.55732.55710.00714.99714.990.04%51,819
Sep 4, 2025734.76734.76713.00714.69714.69-0.30%25,475
Sep 3, 2025715.49717.50713.83716.84716.840.42%14,086
Sep 2, 2025730.51730.51707.65713.83713.830.65%16,288
Sep 1, 2025703.79710.94700.65709.23709.231.23%56,373
Aug 29, 2025703.41706.61698.00700.60700.60-0.35%40,810
Aug 28, 2025713.49713.52702.10703.09703.09-1.11%27,203
Aug 26, 2025719.98719.98709.02710.95710.95-1.16%37,472
Aug 25, 2025723.00724.30700.38719.32719.32-0.05%105,871
Aug 22, 2025725.43725.95718.00719.68719.68-0.66%14,392
Aug 21, 2025727.19727.19722.12724.45724.45-0.04%13,035
Aug 20, 2025723.94726.00720.19724.77724.770.11%14,443
Aug 19, 2025718.79730.00715.51723.94723.941.09%98,428