SBI Mutual Fund - SBI-ETF Nifty Next 50 (NSE:SETFNN50)
India flag India · Delayed Price · Currency is INR
714.23
-0.46 (-0.06%)
Sep 5, 2025, 3:29 PM IST

NSE:SETFNN50 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 2025710.01721.46710.00716.13716.131.15%23,717
Aug 14, 2025708.39709.71706.00708.00708.000.12%24,909
Aug 13, 2025705.73709.00704.52707.14707.140.48%9,797
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