SBI-ETF Nifty 50

SBI ETF Nifty 50 Historical Data

NSEBSE

₹275.13

(0.16%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

16/12/2025

To Date

16/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
05-Jan-2026	278.32	282.37	278.32	280.33	8,267	18,96,63,621.24	4,71,997
06-Jan-2026	287.33	287.33	279.53	279.98	5,863	18,34,66,498.94	6,08,864
07-Jan-2026	284.7	284.7	278.61	279.58	5,384	19,10,71,621.15	5,49,049
08-Jan-2026	281.88	281.88	276.59	276.89	9,771	26,08,51,444.3	8,00,855
09-Jan-2026	279.97	279.97	274.22	274.84	11,824	42,75,65,684.69	14,04,470
12-Jan-2026	272.5	276.19	266.59	275.94	10,491	25,16,69,569.12	5,02,966
13-Jan-2026	277.9	277.9	274.01	275.24	7,698	18,21,43,802.11	3,84,112
14-Jan-2026	277.49	277.49	273.76	274.69	6,851	16,26,72,917.2	4,87,248
16-Jan-2026	277	277	274.32	275.13	7,390	21,30,94,281.59	4,31,855

SBI-ETF Nifty 50: Related NEWS

No Record Found

Invest wise with Expert advice