SBI-ETF Nifty 50

SBI ETF Nifty 50 Historical Data

NSEBSE

₹278.16

(0.43%)

Nov 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/10/2025

To Date

19/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
06-Nov-2025	274.44	275.35	272.49	272.75	9,727	28,72,83,014.09	8,86,937
07-Nov-2025	272.38	273.35	270.56	272.59	7,148	15,43,08,724.22	4,51,434
10-Nov-2025	273.55	274.5	272.52	273.67	4,748	22,11,21,075.06	6,40,581
11-Nov-2025	274	275.63	272.3	274.8	3,732	22,42,54,436.86	5,78,418
12-Nov-2025	275.63	277.24	275.58	276.81	3,074	10,67,89,557.4	2,72,118
13-Nov-2025	276.69	277.71	275.78	276.3	3,830	8,40,94,426.24	1,75,819
14-Nov-2025	276.25	277.15	275.02	276.57	4,036	19,67,97,853.58	5,43,317
17-Nov-2025	278.28	278.28	276.63	277.8	4,473	19,04,28,263.67	5,05,923
18-Nov-2025	277.8	278.01	276.45	276.98	3,931	5,91,82,346.37	1,76,597
19-Nov-2025	277.59	278.41	276.17	278.16	3,059	8,57,41,338.8	1,81,058

SBI-ETF Nifty 50: Related NEWS

No Record Found

Invest wise with Expert advice