Skip to main content
logo
SBI Mutual Fund - SBI-ETF Nifty Next 50 (NSE:SETFNN50)
India flag India · Delayed Price · Currency is INR
652.06
+9.39 (1.46%)
Apr 1, 2026, 3:30 PM IST

NSE:SETFNN50 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 2026684.98684.98636.01642.67642.67-3.41%246,428
Mar 27, 2026680.48691.68660.80665.34665.34-2.05%104,501
Mar 25, 2026650.02683.82648.53679.25679.252.12%68,488
Mar 24, 2026671.90672.38655.40665.16665.161.29%124,806
Mar 23, 2026688.24688.24653.73656.68656.68-3.75%208,394
Mar 20, 2026691.97694.39681.00682.25682.25-0.16%40,268
Mar 19, 2026702.80711.97677.10683.33683.33-2.59%114,032
Mar 18, 2026699.94703.34693.04701.47701.471.23%65,344
Mar 17, 2026692.54695.00685.64692.94692.940.93%51,796
Mar 16, 2026709.00709.00678.07686.55686.55-0.75%69,712
Mar 13, 2026710.99710.99690.00691.71691.71-2.59%122,227
Mar 12, 2026709.99714.50697.53710.13710.130.04%48,588
Mar 11, 2026722.90722.90700.57709.88709.88-0.85%64,967
Mar 10, 2026708.01718.50708.01715.93715.931.63%39,127
Mar 9, 2026742.61742.61694.15704.48704.48-2.29%201,473
Mar 6, 2026726.99727.35718.19720.98720.98-0.30%35,404
Mar 5, 2026718.29724.97714.42723.14723.141.39%50,453
Mar 4, 2026754.96754.96708.50713.21713.21-2.70%190,280
Mar 2, 2026768.31768.31721.02732.97732.97-1.74%115,624
Feb 27, 2026755.95756.10742.70745.93745.93-0.91%32,971
Feb 26, 2026749.19754.00747.50752.77752.770.48%27,707
Feb 25, 2026744.62750.00744.62749.19749.190.68%43,180
Feb 24, 2026743.97746.50738.10744.15744.150.26%32,279
Feb 23, 2026734.30747.00734.30742.24742.240.20%14,752
Feb 20, 2026737.03743.60735.01740.73740.730.50%24,370
Feb 19, 2026748.01751.68734.00737.03737.03-1.46%25,862
Feb 18, 2026747.49748.98743.41747.95747.950.50%14,063
Feb 17, 2026736.30749.00736.30744.21744.210.66%17,818
Feb 16, 2026730.53739.99730.53739.34739.340.70%47,472
Feb 13, 2026733.01743.95725.02734.20734.20-1.49%31,487
Feb 12, 2026747.49747.91742.35745.31745.31-0.29%23,384
Feb 11, 2026744.48747.87742.14747.49747.490.62%33,175
Feb 10, 2026744.67744.67740.82742.89742.890.03%22,745
Feb 9, 2026741.97744.89734.90742.70742.701.14%34,053
Feb 6, 2026735.24736.99726.56734.31734.31-0.13%19,869
Feb 5, 2026739.29740.50731.00735.25735.25-0.19%21,014
Feb 4, 2026716.02737.65716.02736.63736.630.60%26,628
Feb 3, 2026731.99748.90729.00732.22732.222.83%64,447
Feb 2, 2026716.19716.29699.90712.07712.07-0.99%77,881
Feb 1, 2026728.49738.36711.39719.19719.19-2.60%83,509
Jan 30, 2026729.98840.00720.00738.36738.361.33%43,133
Jan 29, 2026723.31730.00720.58728.69728.690.26%48,014
Jan 28, 2026711.07727.98710.60726.79726.792.28%43,620
Jan 27, 2026694.02713.32688.13710.60710.600.17%43,263
Jan 23, 2026718.82723.89705.50709.41709.41-1.31%36,614
Jan 22, 2026717.99723.94714.51718.82718.820.93%51,560
Jan 21, 2026715.98719.28704.00712.23712.23-0.52%72,343
Jan 20, 2026730.39733.20714.00715.98715.98-1.98%63,015
Jan 19, 2026737.66737.66728.55730.44730.44-0.43%46,581
Jan 16, 2026731.21738.53729.81733.63733.630.19%46,592