Skip to main content
logo
SBI Mutual Fund - SBI-ETF Nifty Next 50 (NSE:SETFNN50)
India flag India · Delayed Price · Currency is INR
705.00
+1.26 (0.18%)
Aug 13, 2025, 3:30 PM IST

NSE:SETFNN50 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 2025704.49708.64703.00703.74703.74-0.16%37,463
Aug 11, 2025698.29706.38694.25704.88704.881.03%21,353
Aug 8, 2025706.79707.43696.51697.72697.72-1.01%44,963
Aug 7, 2025704.00706.00696.51704.83704.83-0.01%23,103
Aug 6, 2025710.59710.60701.55704.87704.87-0.42%18,082
Aug 5, 2025692.42727.93692.42707.86707.86-0.33%33,405
Aug 4, 2025708.00712.46701.11710.18710.180.81%39,531
Aug 1, 2025731.38731.38700.88704.50704.50-1.27%27,692
Jul 31, 2025711.99716.23706.30713.55713.55-0.14%23,972
Jul 30, 2025718.79718.79713.51714.53714.53-0.28%17,001
Jul 29, 2025728.10728.10705.25716.51716.510.87%49,527
Jul 28, 2025715.49717.98709.00710.35710.35-0.47%23,631
Jul 25, 2025724.39724.39712.51713.73713.73-1.47%31,641
Jul 24, 2025727.79727.79720.22724.41724.410.19%15,809
Jul 23, 2025702.02726.49702.02723.02723.02-0.10%41,384
Jul 22, 2025712.02730.50712.02723.73723.73-0.46%15,997
Jul 21, 2025726.49728.50721.90727.09727.090.32%22,477
Jul 18, 2025728.01731.12722.21724.78724.78-0.40%15,076
Jul 17, 2025747.60747.60726.45727.70727.70-0.23%24,411
Jul 16, 2025733.90733.90725.01729.37729.370.29%21,034
Jul 15, 2025741.25741.25723.25727.26727.260.56%14,891
Jul 14, 2025724.19724.89715.41723.18723.180.15%39,642
Jul 11, 2025729.59729.95721.00722.10722.10-0.76%19,047
Jul 10, 2025731.09731.10725.50727.64727.64-0.09%36,464
Jul 9, 2025705.52730.60705.52728.30728.300.13%18,882
Jul 8, 2025712.02732.99712.02727.34727.34-0.07%15,019
Jul 7, 2025728.90731.87725.03727.82727.82-0.11%25,657
Jul 4, 2025728.77729.65725.00728.63728.630.48%15,977
Jul 3, 2025728.21730.81723.00725.15725.15-0.41%20,549
Jul 2, 2025732.50732.50725.06728.17728.17-0.33%21,009
Jul 1, 2025734.79734.79727.03730.57730.570.04%22,782
Jun 30, 2025731.31732.00727.00730.25730.250.35%35,659
Jun 27, 2025728.59730.38722.41727.68727.680.73%26,320
Jun 26, 2025699.35723.00699.35722.39722.390.71%34,236
Jun 25, 2025718.29719.37712.00717.29717.290.43%26,733
Jun 24, 2025712.94717.97710.51714.25714.250.89%29,142
Jun 23, 2025726.33726.33701.03707.93707.93-0.10%25,733
Jun 20, 2025699.49710.00696.85708.62708.621.41%25,912
Jun 19, 2025707.44709.25695.68698.79698.79-1.22%38,920
Jun 18, 2025708.83712.98706.00707.44707.44-0.20%19,656
Jun 17, 2025717.67717.89707.76708.83708.83-0.74%27,146
Jun 16, 2025728.48728.48704.00714.10714.100.48%25,785
Jun 13, 2025714.60718.90701.08710.72710.72-0.75%40,021
Jun 12, 2025730.49730.50715.00716.09716.09-1.53%31,570
Jun 11, 2025731.29732.00724.10727.24727.24-0.36%39,637
Jun 10, 2025727.53732.20726.09729.85729.850.32%25,841
Jun 9, 2025737.19737.19717.84727.52727.521.16%39,751
Jun 6, 2025692.32720.00692.32719.21719.211.29%78,231
Jun 5, 2025708.31714.85708.31710.08710.080.11%35,373
Jun 4, 2025706.72713.98703.52709.29709.290.37%41,581