SBI-ETF Nifty 50

SBI ETF Nifty 50 Historical Data

NSEBSE

₹263.42

(-0.95%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/08/2025

To Date

26/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	262.37	264.6	261.51	261.81	6,316	19,69,69,108.61	6,98,561
29-Aug-2025	263.48	263.48	260.55	260.99	4,361	15,15,49,877.02	5,51,342
01-Sep-2025	267.51	267.51	260.99	263.04	4,569	9,38,04,598.8	2,27,847
02-Sep-2025	268.88	268.88	261.8	262.59	3,804	7,45,39,343.87	2,38,460
03-Sep-2025	263.3	264.13	262.08	264.02	3,170	5,99,43,865.47	1,78,636
04-Sep-2025	267.2	267.2	263.78	264.12	3,708	15,83,00,891.17	3,19,959
05-Sep-2025	263.05	265.45	262.89	264.3	3,883	7,03,15,932.26	1,72,385
08-Sep-2025	272	272	263.05	264.61	4,617	10,52,46,948.35	2,87,435
09-Sep-2025	263.71	266.15	263.71	265.04	2,781	5,54,37,873.68	1,47,818
10-Sep-2025	267.77	267.78	265.2	266.21	3,230	11,58,57,093.15	2,81,292
11-Sep-2025	265.55	267	265.41	266.83	2,800	5,72,39,908.44	1,54,291
12-Sep-2025	273.78	273.78	266.99	268.14	3,393	10,48,42,388.18	2,89,802
15-Sep-2025	268.83	268.83	267.26	267.67	4,275	5,79,97,346.4	1,50,054
16-Sep-2025	268.75	269.54	267.02	269.3	2,924	10,30,76,619.3	3,04,075
17-Sep-2025	269.8	270.62	269.17	270.08	3,985	13,84,76,826.62	4,87,147
18-Sep-2025	271.74	271.74	270.15	270.95	3,931	10,81,10,681.8	3,11,231
19-Sep-2025	271.98	271.99	269.7	270.42	3,991	8,58,62,281.55	2,72,068
22-Sep-2025	273.5	273.5	268.43	268.9	5,323	19,53,48,523.08	5,62,809
23-Sep-2025	275.62	275.62	267.6	268.83	4,407	7,04,10,865.76	1,83,860
24-Sep-2025	269.58	269.99	267.05	267.45	14,737	40,09,73,892.4	10,22,042
25-Sep-2025	260.76	267.97	260.76	265.94	5,846	12,87,48,859.35	3,84,190

SBI-ETF Nifty 50: Related NEWS

No Record Found

Invest wise with Expert advice