SBI-ETF Nifty 50

SBI ETF Nifty 50 Historical Data

NSEBSE

₹281.21

(0.69%)

Jan 2, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/12/2025

To Date

02/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Dec-2025	278.28	278.84	277.23	278.51	3,824	12,10,82,415.83	3,67,697
05-Dec-2025	271.54	285.47	271.54	279.98	4,605	11,50,33,847.54	3,14,956
08-Dec-2025	280.5	280.54	277	277.75	12,146	22,13,08,290.5	6,64,093
09-Dec-2025	277.58	277.58	275.06	276.43	6,323	20,03,28,553.14	3,94,502
10-Dec-2025	283.34	283.34	275.2	275.62	5,007	13,38,98,205.41	4,15,843
11-Dec-2025	279.78	279.78	273.32	276.73	7,312	41,96,70,635.93	13,91,273
12-Dec-2025	283.64	283.64	276.59	278.52	3,212	6,51,82,246.45	1,74,567
15-Dec-2025	271.55	278.57	271.55	278.46	4,420	8,09,45,636.44	2,31,754
16-Dec-2025	279.87	279.87	276.49	276.56	4,144	15,80,39,410.24	4,73,878
17-Dec-2025	279.78	279.78	275.55	276.04	3,973	10,97,85,726.44	3,34,012
18-Dec-2025	278.77	278.77	275	275.85	4,009	15,13,83,777.67	3,95,454
19-Dec-2025	279.68	279.68	276.11	277.46	3,217	6,04,05,971.57	1,38,979
22-Dec-2025	277.54	279.49	277.5	279.38	4,946	32,92,63,652.08	7,83,672
23-Dec-2025	280.73	280.73	278.86	279.48	3,094	9,45,86,340.43	2,35,911
24-Dec-2025	280.9	280.9	279.07	279.3	3,231	9,01,99,436.62	2,70,246
26-Dec-2025	286.28	286.28	278.08	278.39	5,295	8,08,96,222.79	2,33,259
29-Dec-2025	279.42	283.88	276.84	277.27	14,291	31,71,29,659.43	8,00,491
30-Dec-2025	278.84	279.69	276.5	277.31	8,355	18,18,47,244.17	4,61,900
31-Dec-2025	278.7	279.69	277.32	279.32	6,527	12,76,31,872.98	3,70,438
01-Jan-2026	279.98	279.99	279	279.28	7,367	13,12,67,352.17	4,27,957
02-Jan-2026	272.29	281.25	272.29	281.21	6,927	24,91,83,398.99	6,87,647

SBI-ETF Nifty 50: Related NEWS

No Record Found

Invest wise with Expert advice