NSE:SETFNN50 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	771.51	777.50	771.50	775.75	-	0.37%	15,336
Sep 22, 2026	776.75	777.90	770.24	772.86	772.86	-0.45%	14,862
Sep 21, 2026	770.75	778.00	770.75	776.38	776.38	0.23%	23,064
Sep 18, 2026	763.08	777.50	762.30	774.62	774.62	1.26%	16,704
Sep 17, 2026	761.11	766.50	756.14	765.01	765.01	0.90%	13,672
Sep 16, 2026	759.57	760.05	748.30	758.20	758.20	0.16%	39,694
Sep 15, 2026	791.92	791.92	756.00	756.99	756.99	-2.02%	51,047
Sep 11, 2026	781.51	781.51	767.21	772.61	772.61	-0.67%	67,424
Sep 10, 2026	780.74	784.00	772.91	777.83	777.83	-0.57%	19,264
Sep 9, 2026	776.51	784.73	776.50	782.29	782.29	0.11%	41,835
Sep 8, 2026	778.20	783.90	778.18	781.42	781.42	0.18%	23,683
Sep 7, 2026	788.20	794.90	776.81	780.05	780.05	-0.64%	35,829
Sep 4, 2026	787.52	799.00	781.73	785.05	785.05	0.19%	80,614
Sep 3, 2026	784.74	787.80	781.25	783.60	783.60	0.57%	12,368
Sep 2, 2026	779.22	781.94	772.00	779.13	779.13	-0.63%	34,177
Sep 1, 2026	793.30	797.00	780.10	784.06	784.06	-0.46%	24,915
Aug 31, 2026	800.60	800.60	785.03	787.71	787.71	-0.90%	29,423
Aug 28, 2026	793.41	801.51	790.11	794.87	794.87	-0.05%	45,354
Aug 27, 2026	802.00	802.99	792.84	795.26	795.26	-0.84%	32,228
Aug 26, 2026	796.56	804.41	796.56	802.00	802.00	0.84%	21,074
Aug 25, 2026	812.76	812.76	787.30	795.32	795.32	0.30%	23,493
Aug 24, 2026	798.79	798.79	791.19	792.94	792.94	-0.13%	22,668
Aug 21, 2026	794.30	800.50	791.55	793.98	793.98	-0.28%	16,697
Aug 20, 2026	801.20	801.20	794.86	796.19	796.19	0.38%	16,350
Aug 19, 2026	796.60	799.99	791.27	793.19	793.19	-0.68%	19,357
Aug 18, 2026	821.02	821.02	796.44	798.66	798.66	-0.29%	44,912
Aug 17, 2026	798.31	804.29	795.54	801.00	801.00	0.17%	57,563
Aug 14, 2026	801.14	805.15	794.81	799.65	799.65	-0.19%	32,716
Aug 13, 2026	806.30	806.30	799.00	801.14	801.14	0.19%	13,081
Aug 12, 2026	799.27	803.00	796.01	799.62	799.62	-0.15%	25,786
Aug 11, 2026	803.25	807.20	797.97	800.85	800.85	-0.30%	19,585
Aug 10, 2026	799.20	806.49	798.18	803.25	803.25	0.21%	39,888
Aug 7, 2026	802.30	803.00	793.55	801.58	801.58	0.61%	20,668
Aug 6, 2026	799.97	800.38	795.00	796.72	796.72	0.70%	26,581
Aug 5, 2026	796.31	802.95	785.00	791.20	791.20	0.28%	31,517
Aug 4, 2026	801.48	801.48	773.93	789.01	789.01	-0.79%	39,099
Aug 3, 2026	793.00	798.00	793.00	795.30	795.30	0.76%	28,634
Jul 31, 2026	780.60	790.00	780.60	789.27	789.27	1.37%	38,879
Jul 30, 2026	778.54	779.49	774.64	778.64	778.64	-0.14%	17,608
Jul 29, 2026	773.65	781.00	773.65	779.76	779.76	0.84%	45,615
Jul 28, 2026	781.17	781.49	772.01	773.24	773.24	-0.60%	13,191
Jul 27, 2026	774.50	778.99	771.50	777.91	777.91	1.07%	28,560
Jul 24, 2026	769.30	771.76	761.01	769.70	769.70	-0.50%	30,013
Jul 23, 2026	773.99	780.00	767.48	773.53	773.53	-0.14%	17,475
Jul 22, 2026	782.79	783.68	773.01	774.58	774.58	-0.67%	20,167
Jul 21, 2026	778.80	780.50	772.72	779.78	779.78	0.72%	26,188
Jul 20, 2026	770.98	775.84	765.73	774.19	774.19	0.60%	24,296
Jul 17, 2026	773.50	773.50	765.50	769.57	769.57	-0.10%	15,336
Jul 16, 2026	772.85	777.97	769.21	770.37	770.37	0.03%	39,660
Jul 15, 2026	773.50	774.86	768.87	770.15	770.15	0.17%	33,883