SBI-ETF Nifty 50

SBI ETF Nifty 50 Historical Data

NSEBSE

₹272.64

(0.82%)

Oct 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/09/2025

To Date

17/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
26-Sep-2025	272.58	272.58	263.01	263.42	13,062	17,65,66,181.38	6,08,195
29-Sep-2025	266	266	262.64	263.38	4,552	9,84,53,790.45	3,10,190
30-Sep-2025	260.38	266	260.38	262.66	4,365	8,66,54,248.11	2,65,333
01-Oct-2025	261.01	265.49	256.09	265.32	4,225	12,77,35,748.24	3,47,819
03-Oct-2025	268	268	264.19	265.84	7,112	15,30,90,070.74	4,62,467
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

SBI-ETF Nifty 50: Related NEWS

No Record Found

Invest wise with Expert advice