SETFNIF50 Historical Share Price Data

CMP as on 04-Oct-22 15:30

178.25

Open

₹ 185.09

Turnover (lac)

₹ 505

Prev. Close

₹ 174.63

Day's Vol (shares)

₹ 2,83,304

Day's Range (₹)

₹ 176.58
₹ 185.09

Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
03-Oct-2022 177 179 174 175 4,002 49.40 235,500 4.51 -2.40
30-Sep-2022 174 177 174 177 2,547 47.40 173,725 3.84 2.96
29-Sep-2022 176 177 174 174 2,611 49.90 200,984 3.28 -2.30
28-Sep-2022 175 176 174 174 3,651 166 827,544 2.20 -0.20
27-Sep-2022 176 178 175 176 3,068 63.80 261,696 2.41 -0.20
26-Sep-2022 179 179 176 176 8,898 192 885,120 3.57 -3.10
23-Sep-2022 182 182 179 179 5,181 181 893,478 3.14 -2.90
22-Sep-2022 182 183 181 182 2,822 144 713,103 1.90 0.34
21-Sep-2022 184 184 173 183 1,665 79.50 295,691 11.40 -0.70
20-Sep-2022 184 185 183 184 1,655 33.70 104,012 1.42 -0.10
19-Sep-2022 182 183 180 182 2,825 43.90 195,247 2.39 0.34
16-Sep-2022 185 185 181 182 4,591 75.30 349,780 3.48 -3
15-Sep-2022 186 187 184 185 2,032 45.40 176,638 2.10 -1.10
14-Sep-2022 184 187 183 185 2,145 73.60 297,097 3.14 1.43
13-Sep-2022 185 187 185 186 1,738 40.70 141,297 1.50 1.01
12-Sep-2022 185 185 184 185 2,275 51.80 207,725 1.17 0.31
09-Sep-2022 184 185 184 184 1,577 46.70 219,618 1.22 -0.30
08-Sep-2022 183 184 182 183 1,416 86.10 375,771 1.10 -0.10
07-Sep-2022 181 182 181 182 1,999 38 180,004 1.47 0.98
06-Sep-2022 183 183 181 182 1,541 30.60 124,918 2.29 -1.10
05-Sep-2022 182 183 181 183 2,110 69.80 287,135 1.55 0.72

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity