NSE:SETFNN50 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	765.29	765.29	746.23	748.98	748.98	-1.87%	42,350
May 29, 2026	767.00	773.99	758.47	763.22	763.22	-0.51%	35,266
May 27, 2026	762.29	774.00	757.00	767.17	767.17	1.28%	59,411
May 26, 2026	762.29	762.29	754.09	757.47	757.47	-0.07%	29,518
May 25, 2026	744.01	760.00	744.01	757.99	757.99	1.88%	33,769
May 22, 2026	747.59	747.59	740.72	744.01	744.01	0.03%	20,118
May 21, 2026	749.60	749.60	740.51	743.76	743.76	0.53%	16,000
May 20, 2026	740.30	740.70	730.18	739.87	739.87	0.17%	23,877
May 19, 2026	738.70	743.00	732.73	738.64	738.64	0.73%	27,497
May 18, 2026	739.94	739.94	723.01	733.32	733.32	-0.89%	38,914
May 15, 2026	751.47	751.47	737.30	739.94	739.94	-0.74%	19,540
May 14, 2026	736.55	749.70	736.01	745.49	745.49	1.01%	26,146
May 13, 2026	736.80	743.38	728.81	738.04	738.04	0.53%	72,170
May 12, 2026	753.99	769.96	732.00	734.16	734.16	-2.40%	61,018
May 11, 2026	765.99	765.99	750.00	752.24	752.24	-1.71%	56,217
May 8, 2026	771.49	771.50	762.68	765.35	765.35	-0.49%	27,604
May 7, 2026	770.29	770.30	763.51	769.12	769.12	0.65%	30,174
May 6, 2026	767.30	767.30	757.00	764.13	764.13	1.26%	34,874
May 5, 2026	756.30	757.55	746.54	754.65	754.65	0.34%	18,130
May 4, 2026	754.90	763.59	745.66	752.11	752.11	0.06%	45,936
Apr 30, 2026	753.10	753.59	739.21	751.67	751.67	-0.19%	41,831
Apr 29, 2026	758.29	759.78	752.00	753.11	753.11	-0.24%	32,209
Apr 28, 2026	758.60	758.60	753.24	754.89	754.89	0.01%	21,168
Apr 27, 2026	754.35	756.00	749.51	754.84	754.84	0.85%	38,705
Apr 24, 2026	752.03	760.00	740.00	748.45	748.45	-0.47%	35,401
Apr 23, 2026	759.99	760.00	747.99	752.02	752.02	-1.14%	39,866
Apr 22, 2026	754.80	762.79	750.35	760.72	760.72	0.78%	33,001
Apr 21, 2026	750.39	757.88	748.56	754.80	754.80	0.85%	25,907
Apr 20, 2026	756.03	757.50	743.01	748.47	748.47	-0.41%	42,127
Apr 17, 2026	740.69	755.00	738.60	751.53	751.53	1.67%	41,790
Apr 16, 2026	740.30	741.99	732.61	739.19	739.19	0.81%	33,167
Apr 15, 2026	738.83	738.83	722.00	733.28	733.28	2.23%	65,847
Apr 13, 2026	717.90	719.94	701.00	717.31	717.31	-0.74%	35,340
Apr 10, 2026	709.05	725.00	709.05	722.69	722.69	1.92%	57,775
Apr 9, 2026	706.44	710.98	701.51	709.06	709.06	0.37%	61,325
Apr 8, 2026	692.21	710.00	690.00	706.45	706.45	4.61%	79,594
Apr 7, 2026	672.61	677.75	661.67	675.33	675.33	0.40%	30,719
Apr 6, 2026	667.97	673.50	656.62	672.62	672.62	1.49%	38,999
Apr 2, 2026	671.92	671.92	640.90	662.75	662.75	1.10%	85,974
Apr 1, 2026	658.00	672.98	650.89	655.54	655.54	2.00%	98,750
Mar 30, 2026	684.98	684.98	636.01	642.67	642.67	-3.41%	246,428
Mar 27, 2026	680.48	691.68	660.80	665.34	665.34	-2.05%	104,501
Mar 25, 2026	650.02	683.82	648.53	679.25	679.25	2.12%	68,488
Mar 24, 2026	671.90	672.38	655.40	665.16	665.16	1.29%	124,806
Mar 23, 2026	688.24	688.24	653.73	656.68	656.68	-3.75%	208,394
Mar 20, 2026	691.97	694.39	681.00	682.25	682.25	-0.16%	40,268
Mar 19, 2026	702.80	711.97	677.10	683.33	683.33	-2.59%	114,032
Mar 18, 2026	699.94	703.34	693.04	701.47	701.47	1.23%	65,344
Mar 17, 2026	692.54	695.00	685.64	692.94	692.94	0.93%	51,796
Mar 16, 2026	709.00	709.00	678.07	686.55	686.55	-0.75%	69,712