SBI-ETF Nifty 50

SBI ETF Nifty 50 Historical Data

NSEBSE

₹273.73

(-0.61%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/10/2025

To Date

06/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	266.99	267.69	265	267.52	8,401	20,38,92,643.49	6,54,585
07-Oct-2025	266.5	275.55	266.5	268	8,489	11,80,48,816.35	3,49,778
08-Oct-2025	268.44	268.68	266.61	266.88	3,430	9,95,97,758.98	3,00,379
09-Oct-2025	266.3	268.8	266.3	268.62	11,524	11,95,01,414.05	3,65,585
10-Oct-2025	268.97	270.44	268.29	269.95	9,439	20,85,25,657.61	6,05,512
13-Oct-2025	270.76	270.76	268.16	269.2	10,054	14,00,00,319.37	3,95,712
14-Oct-2025	270.3	270.99	267.63	268.6	10,418	17,65,81,431.81	5,49,882
15-Oct-2025	268.61	270.75	268.61	270.43	9,707	14,66,79,964.64	4,11,184
16-Oct-2025	270.1	273.1	270.09	272.64	7,761	46,32,65,810.91	15,15,469
17-Oct-2025	272.65	274.97	272.02	274.1	4,838	39,78,73,896.84	12,15,374
20-Oct-2025	272.25	276.49	272.25	275.65	7,997	43,87,51,952.71	13,55,621
21-Oct-2025	277.03	277.03	274.32	276	2,713	3,80,45,667.69	1,00,306
23-Oct-2025	269.1	284.28	269.1	276.07	8,745	1,00,72,41,892.85	33,11,869
24-Oct-2025	275.76	277.07	274.3	275.12	6,754	23,79,34,128.39	6,82,633
27-Oct-2025	279.74	279.74	275.21	277.27	4,800	12,29,73,173.34	3,10,957
28-Oct-2025	277.12	278.08	276.03	277.1	3,490	18,36,20,495.82	5,68,318
29-Oct-2025	268.79	278.89	268.79	278.34	4,332	11,99,42,683.91	3,19,466
30-Oct-2025	277.64	278.29	275.99	276.61	4,378	32,38,08,760.59	8,44,083
31-Oct-2025	277.53	277.58	275	275.11	4,518	17,01,03,772.91	4,95,135
03-Nov-2025	275.75	275.76	274	275.41	9,768	18,62,22,548.77	4,73,122
04-Nov-2025	282.29	282.29	273.6	273.73	8,217	19,42,07,522.95	6,73,529

SBI-ETF Nifty 50: Related NEWS

No Record Found

Invest wise with Expert advice