Skip to main content
logo
SBI Mutual Fund - SBI-ETF Nifty Next 50 (NSE:SETFNN50)
India flag India · Delayed Price · Currency is INR
754.89
+0.05 (0.01%)
Apr 28, 2026, 3:29 PM IST

NSE:SETFNN50 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026758.60758.60754.00756.20-0.18%6,178
Apr 27, 2026754.35756.00749.51754.84754.840.85%38,705
Apr 24, 2026752.03760.00740.00748.45748.45-0.47%35,401
Apr 23, 2026759.99760.00747.99752.02752.02-1.14%39,866
Apr 22, 2026754.80762.79750.35760.72760.720.78%33,001
Apr 21, 2026750.39757.88748.56754.80754.800.85%25,907
Apr 20, 2026756.03757.50743.01748.47748.47-0.41%42,127
Apr 17, 2026740.69755.00738.60751.53751.531.67%41,790
Apr 16, 2026740.30741.99732.61739.19739.190.81%33,167
Apr 15, 2026738.83738.83722.00733.28733.282.23%65,847
Apr 13, 2026717.90719.94701.00717.31717.31-0.74%35,340
Apr 10, 2026709.05725.00709.05722.69722.691.92%57,775
Apr 9, 2026706.44710.98701.51709.06709.060.37%61,325
Apr 8, 2026692.21710.00690.00706.45706.454.61%79,594
Apr 7, 2026672.61677.75661.67675.33675.330.40%30,719
Apr 6, 2026667.97673.50656.62672.62672.621.49%38,999
Apr 2, 2026671.92671.92640.90662.75662.751.10%85,974
Apr 1, 2026658.00672.98650.89655.54655.542.00%98,750
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