SBI-ETF Nifty 50

SBI ETF Nifty 50 Historical Data

NSEBSE

₹271.14

(0.39%)

Sep 18, 2025|11:44:59 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	265	266.95	264.05	266.48	3,904	11,80,45,139.18	2,74,625
20-Aug-2025	266.5	267.38	265.13	267.07	4,397	10,23,54,658.36	2,89,319
21-Aug-2025	268.45	268.45	267.16	267.53	2,315	7,00,61,930.33	2,11,074
22-Aug-2025	274.21	274.21	265.1	265.44	4,145	9,37,47,879.74	3,06,448
25-Aug-2025	272	272	261.1	266.32	3,555	13,15,90,075.12	3,54,591
26-Aug-2025	272.97	272.97	263.66	263.99	5,485	16,45,49,644.17	5,38,152
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

SBI-ETF Nifty 50: Related NEWS

No Record Found

Invest wise with Expert advice