SBI Mutual Fund - SBI-ETF Nifty Next 50 (NSE:SETFNN50)
India · Delayed Price · Currency is INR 716.11
-10.45 (-1.44%)
Sep 26, 2025, 3:30 PM IST
NSE:SETFNN50 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 728.59 | 728.60 | 714.24 | 716.11 | 716.11 | -1.44% | 59,764 |
| Sep 25, 2025 | 735.69 | 736.84 | 724.26 | 726.56 | 726.56 | -0.98% | 41,940 |
| Sep 24, 2025 | 757.70 | 757.70 | 732.20 | 733.75 | 733.75 | -1.07% | 23,573 |
| Sep 23, 2025 | 750.60 | 765.87 | 738.00 | 741.69 | 741.69 | -0.25% | 41,914 |
| Sep 22, 2025 | 742.00 | 751.18 | 740.25 | 743.56 | 743.56 | 0.35% | 37,017 |
| Sep 19, 2025 | 742.48 | 742.89 | 735.10 | 741.00 | 741.00 | 0.30% | 23,347 |
| Sep 18, 2025 | 738.00 | 739.25 | 735.02 | 738.79 | 738.79 | 0.38% | 49,133 |
| Sep 17, 2025 | 736.69 | 736.95 | 733.50 | 735.96 | 735.96 | 0.34% | 27,029 |
| Sep 16, 2025 | 732.49 | 734.36 | 728.86 | 733.47 | 733.47 | 0.56% | 31,065 |
| Sep 15, 2025 | 727.39 | 730.00 | 723.16 | 729.39 | 729.39 | 0.57% | 22,093 |
| Sep 12, 2025 | 724.88 | 726.79 | 720.99 | 725.29 | 725.29 | 0.35% | 36,524 |
| Sep 11, 2025 | 721.49 | 724.39 | 717.56 | 722.79 | 722.79 | 0.38% | 22,683 |
| Sep 10, 2025 | 719.79 | 722.85 | 716.75 | 720.08 | 720.08 | 0.48% | 25,972 |
| Sep 9, 2025 | 719.49 | 719.50 | 715.67 | 716.64 | 716.64 | -0.03% | 20,544 |
| Sep 8, 2025 | 717.49 | 720.22 | 714.24 | 716.84 | 716.84 | 0.26% | 33,349 |
| Sep 5, 2025 | 732.55 | 732.55 | 710.00 | 714.99 | 714.99 | 0.04% | 51,819 |
| Sep 4, 2025 | 734.76 | 734.76 | 713.00 | 714.69 | 714.69 | -0.30% | 25,475 |
| Sep 3, 2025 | 715.49 | 717.50 | 713.83 | 716.84 | 716.84 | 0.42% | 14,086 |
| Sep 2, 2025 | 730.51 | 730.51 | 707.65 | 713.83 | 713.83 | 0.65% | 16,288 |
| Sep 1, 2025 | 703.79 | 710.94 | 700.65 | 709.23 | 709.23 | 1.23% | 56,373 |
| Aug 29, 2025 | 703.41 | 706.61 | 698.00 | 700.60 | 700.60 | -0.35% | 40,810 |
| Aug 28, 2025 | 713.49 | 713.52 | 702.10 | 703.09 | 703.09 | -1.11% | 27,203 |
| Aug 26, 2025 | 719.98 | 719.98 | 709.02 | 710.95 | 710.95 | -1.16% | 37,472 |
| Aug 25, 2025 | 723.00 | 724.30 | 700.38 | 719.32 | 719.32 | -0.05% | 105,871 |
| Aug 22, 2025 | 725.43 | 725.95 | 718.00 | 719.68 | 719.68 | -0.66% | 14,392 |
| Aug 21, 2025 | 727.19 | 727.19 | 722.12 | 724.45 | 724.45 | -0.04% | 13,035 |
| Aug 20, 2025 | 723.94 | 726.00 | 720.19 | 724.77 | 724.77 | 0.11% | 14,443 |
| Aug 19, 2025 | 718.79 | 730.00 | 715.51 | 723.94 | 723.94 | 1.09% | 98,428 |
| Aug 18, 2025 | 710.01 | 721.46 | 710.00 | 716.13 | 716.13 | 1.15% | 23,717 |
| Aug 14, 2025 | 708.39 | 709.71 | 706.00 | 708.00 | 708.00 | 0.12% | 24,909 |
| Aug 13, 2025 | 705.73 | 709.00 | 704.52 | 707.14 | 707.14 | 0.48% | 9,797 |
| Aug 12, 2025 | 704.49 | 708.64 | 703.00 | 703.74 | 703.74 | -0.16% | 37,463 |
| Aug 11, 2025 | 698.29 | 706.38 | 694.25 | 704.88 | 704.88 | 1.03% | 21,353 |
| Aug 8, 2025 | 706.79 | 707.43 | 696.51 | 697.72 | 697.72 | -1.01% | 44,963 |
| Aug 7, 2025 | 704.00 | 706.00 | 696.51 | 704.83 | 704.83 | -0.01% | 23,103 |
| Aug 6, 2025 | 710.59 | 710.60 | 701.55 | 704.87 | 704.87 | -0.42% | 18,082 |
| Aug 5, 2025 | 692.42 | 727.93 | 692.42 | 707.86 | 707.86 | -0.33% | 33,405 |
| Aug 4, 2025 | 708.00 | 712.46 | 701.11 | 710.18 | 710.18 | 0.81% | 39,531 |
| Aug 1, 2025 | 731.38 | 731.38 | 700.88 | 704.50 | 704.50 | -1.27% | 27,692 |
| Jul 31, 2025 | 711.99 | 716.23 | 706.30 | 713.55 | 713.55 | -0.14% | 23,972 |
| Jul 30, 2025 | 718.79 | 718.79 | 713.51 | 714.53 | 714.53 | -0.28% | 17,001 |
| Jul 29, 2025 | 728.10 | 728.10 | 705.25 | 716.51 | 716.51 | 0.87% | 49,527 |
| Jul 28, 2025 | 715.49 | 717.98 | 709.00 | 710.35 | 710.35 | -0.47% | 23,631 |
| Jul 25, 2025 | 724.39 | 724.39 | 712.51 | 713.73 | 713.73 | -1.47% | 31,641 |
| Jul 24, 2025 | 727.79 | 727.79 | 720.22 | 724.41 | 724.41 | 0.19% | 15,809 |
| Jul 23, 2025 | 702.02 | 726.49 | 702.02 | 723.02 | 723.02 | -0.10% | 41,384 |
| Jul 22, 2025 | 712.02 | 730.50 | 712.02 | 723.73 | 723.73 | -0.46% | 15,997 |
| Jul 21, 2025 | 726.49 | 728.50 | 721.90 | 727.09 | 727.09 | 0.32% | 22,477 |
| Jul 18, 2025 | 728.01 | 731.12 | 722.21 | 724.78 | 724.78 | -0.40% | 15,076 |
| Jul 17, 2025 | 747.60 | 747.60 | 726.45 | 727.70 | 727.70 | -0.23% | 24,411 |