SBI Nifty Next50

SBI Nifty Next 50 Historical Data

NSEBSE

₹729.22

(0.86%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/11/2025

To Date

15/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	744.99	746.15	742.21	744.62	1,418	1,01,47,046.34	9,379
14-Nov-2025	746.79	748	740.13	744.14	1,210	2,69,86,802.41	27,661
17-Nov-2025	744.15	748	743.21	746.72	1,547	1,43,07,224.05	13,496
18-Nov-2025	745.61	748	741.07	743.14	1,671	2,16,44,335.75	25,408
19-Nov-2025	741.08	744.5	739.09	742.6	1,234	2,29,91,988.38	25,544
20-Nov-2025	744.82	745.3	739.33	740.56	1,358	2,81,49,882.54	30,569
21-Nov-2025	741.44	741.44	732.2	732.71	2,434	5,01,01,692.02	63,843
24-Nov-2025	734.7	734.7	720.99	724.59	4,255	4,30,85,203.92	55,289
25-Nov-2025	723.16	727.73	723.16	727.05	2,198	1,11,90,888.13	12,582
26-Nov-2025	727.05	737	725.62	735.31	1,082	1,50,95,745.49	13,495
27-Nov-2025	740.59	740.59	732.32	735.71	1,695	1,15,79,724.63	10,235
28-Nov-2025	738.5	746	734.37	738.17	1,919	1,58,07,553.23	13,075
01-Dec-2025	741.19	741.2	735.36	738.02	1,833	2,02,46,525.68	19,297
02-Dec-2025	738.44	739.87	735.58	736.95	1,288	1,09,70,095.9	9,221
03-Dec-2025	737.38	737.5	727.9	729.65	2,049	2,52,37,793.56	31,709
04-Dec-2025	731.64	733.96	728.97	731.04	1,314	1,63,59,750.74	16,624
05-Dec-2025	732.74	732.9	725.92	732.39	2,061	2,42,30,247.75	25,542
08-Dec-2025	751.98	751.98	715	717.66	3,325	3,85,80,620.07	49,360
09-Dec-2025	718	722.46	708	721.99	2,016	3,91,72,605.25	42,366
10-Dec-2025	725.29	727.84	718.14	720.22	2,085	3,01,40,352.19	35,732
11-Dec-2025	721.75	726.7	718	723.01	1,642	1,03,13,004.83	9,139
12-Dec-2025	723.3	730	723.29	729.22	1,137	1,74,11,071.94	16,125

SBI Nifty Next50: Related NEWS

No Record Found

Invest wise with Expert advice