Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

SBI Nifty Next 50 ETF (SETFNN50.NS)

Compare
679.70
+5.46
+(0.81%)
At close: April 17 at 3:29:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025674.99682.54670.27679.70679.7031,537
Apr 16, 2025672.99675.15669.21674.24674.2420,245
Apr 15, 2025670.80670.80655.20669.21669.2132,380
Apr 11, 2025657.98659.96648.06651.27651.2734,222
Apr 9, 2025662.90662.90632.00642.65642.6528,571
Apr 8, 2025645.00649.99634.01643.58643.5844,382
Apr 7, 2025637.99641.99585.51635.26635.26139,201
Apr 4, 2025668.73675.00648.95651.41651.4158,576
Apr 3, 2025664.29670.96658.71668.81668.8140,576
Apr 2, 2025663.29668.00656.00667.15667.1534,552
Apr 1, 2025666.37671.38656.15658.23658.2346,784
Mar 28, 2025668.21676.89664.10666.36666.3661,440
Mar 27, 2025668.41673.99657.20667.73667.73185,758
Mar 26, 2025665.60669.33659.77661.14661.1466,275
Mar 25, 2025679.99680.00662.10663.62663.6243,918
Mar 24, 2025668.41677.00668.41674.32674.3269,744
Mar 21, 2025660.05668.76655.25666.41666.4149,663
Mar 20, 2025659.99665.13653.01658.41658.4133,669
Mar 19, 2025648.61658.00645.09656.91656.9139,810
Mar 18, 2025630.37630.37630.37630.37630.37-
Mar 17, 2025621.85645.75621.84630.37630.3752,656
Mar 13, 2025629.99634.59622.83624.97624.9732,872
Mar 12, 2025631.49634.54620.00627.76627.7637,736
Mar 11, 2025622.50630.00616.00628.55628.5540,975
Mar 10, 2025635.59639.30623.85624.83624.8353,499
Mar 7, 2025639.89639.99631.71633.26633.2653,939
Mar 6, 2025638.89639.87632.20635.72635.7250,827
Mar 5, 2025623.59631.00614.00629.96629.9635,367
Mar 4, 2025610.89620.99601.56614.68614.6841,503
Mar 3, 2025615.00615.00595.02610.36610.3686,356
Feb 28, 2025620.89620.90603.00607.56607.56104,598
Feb 27, 2025630.20633.50619.97621.16621.1653,068
Feb 25, 2025628.01636.50627.00629.57629.5749,291
Feb 24, 2025639.94639.95629.00633.71633.7145,947
Feb 21, 2025646.13650.90638.00641.30641.3035,239
Feb 20, 2025630.03647.00630.02646.13646.1319,054
Feb 19, 2025628.29638.88623.01636.17636.1744,406
Feb 18, 2025629.91633.50623.00629.19629.1945,399
Feb 17, 2025632.00632.41618.00629.92629.9262,620
Feb 14, 2025648.94649.49626.25632.41632.4172,410
Feb 13, 2025647.79653.74642.00645.53645.5323,814
Feb 12, 2025646.29647.70626.60644.08644.0847,274
Feb 11, 2025663.59664.30641.80644.29644.2961,259
Feb 10, 2025675.99676.30658.00660.97660.9742,154
Feb 7, 2025675.99683.00666.20673.60673.6038,352
Feb 6, 2025682.29686.98671.00673.25673.2528,376
Feb 5, 2025673.99681.79671.60677.22677.2250,238
Feb 4, 2025671.90674.03665.80671.57671.5723,616
Feb 3, 2025670.99675.30657.75663.52663.5253,878
Feb 1, 2025671.97676.02661.11673.43673.4333,335
Jan 31, 2025661.79670.90655.12665.58665.5866,698
Jan 30, 2025661.99664.64654.40658.08658.0834,493
Jan 29, 2025648.39670.00645.02659.96659.9635,350
Jan 28, 2025642.30651.61635.10645.02645.0238,322
Jan 27, 2025660.57663.50641.86643.61643.61102,471
Jan 24, 2025668.51676.89656.80659.64659.6452,877
Jan 23, 2025664.14674.21660.31672.18672.1837,438
Jan 22, 2025673.38674.50655.02664.15664.1565,015
Jan 21, 2025690.24690.25670.50673.38673.3848,066
Jan 20, 2025691.49694.40682.75690.29690.2933,838
Jan 17, 2025681.84699.00679.21689.62689.6228,538
Jan 16, 2025684.89686.40675.50681.84681.8462,133
Jan 15, 2025674.79676.99667.61673.43673.4340,695
Jan 14, 2025651.11670.00650.30667.18667.1854,561
Jan 13, 2025677.49679.95646.27651.12651.12142,688
Jan 10, 2025696.49696.50678.00680.68680.6870,375
Jan 9, 2025706.10706.10692.00694.32694.3269,088
Jan 8, 2025708.99709.00697.21702.97702.9745,140
Jan 7, 2025713.49715.00707.00708.64708.6428,470
Jan 6, 2025735.49735.50705.00710.56710.5680,767
Jan 3, 2025732.21737.20730.01733.10733.1019,111
Jan 2, 2025723.79732.20719.11730.55730.5515,966
Jan 1, 2025741.40741.40717.12720.58720.5839,160
Dec 31, 2024719.49721.45711.82719.80719.8023,681
Dec 30, 2024728.94730.95717.56719.62719.6238,266
Dec 27, 2024730.00735.90725.20726.70726.7029,478
Dec 26, 2024731.90732.76725.30730.50730.5026,096
Dec 24, 2024727.99732.70725.01726.93726.9320,557
Dec 23, 2024732.49734.76726.00728.53728.5321,712
Dec 20, 2024750.59750.60724.00727.19727.1958,976
Dec 19, 2024748.59760.00738.00747.66747.6657,471
Dec 18, 2024763.80765.95750.79752.86752.8627,298
Dec 17, 2024774.94774.94761.00763.81763.8135,098
Dec 16, 2024773.49774.60767.51772.27772.2713,093
Dec 13, 2024772.66773.97758.60769.41769.4130,211
Dec 12, 2024774.99779.95770.50772.66772.6613,594
Dec 11, 2024774.94776.39768.20774.87774.8723,458
Dec 10, 2024772.30775.00766.20773.18773.1821,855
Dec 9, 2024772.98774.80766.21768.47768.4733,297
Dec 6, 2024769.98774.95764.21771.14771.1428,499
Dec 5, 2024767.79767.80760.21763.89763.8930,930
Dec 4, 2024760.19765.00758.55764.43764.4332,701
Dec 3, 2024754.89760.85749.51760.26760.2624,751
Dec 2, 2024752.29754.95748.00751.18751.1828,409
Nov 29, 2024742.99748.80740.06748.15748.1531,159
Nov 28, 2024745.94748.59740.01743.15743.1522,130
Nov 27, 2024738.29743.09733.00740.00740.0024,969
Nov 26, 2024738.49747.00731.30737.92737.9228,082
Nov 25, 2024731.95740.00726.31733.94733.9447,629
Nov 22, 2024710.49721.84706.54718.96718.9624,005
Nov 21, 2024718.50718.50694.01706.54706.5475,401
Nov 19, 2024712.01723.00712.00714.93714.9334,492
Nov 18, 2024719.49728.01704.94712.88712.8845,951
Nov 14, 2024713.39717.74705.50713.59713.5958,912
Nov 13, 2024746.05746.05706.65710.08710.08108,431
Nov 12, 2024743.29743.95722.96724.33724.3338,563
Nov 11, 2024737.21745.85731.50738.39738.3932,735
Nov 8, 2024748.79749.00735.00737.22737.2226,184
Nov 7, 2024758.49761.00745.00747.70747.7035,189
Nov 6, 2024758.25762.00736.53756.18756.1848,870
Nov 5, 2024749.95749.95724.05736.17736.1750,242
Nov 4, 2024748.10749.47726.00734.12734.1283,743
Nov 1, 2024739.42739.42739.42739.42739.42-
Oct 31, 2024765.15765.15737.01739.42739.4225,160
Oct 30, 2024748.29749.43741.00742.84742.8426,211
Oct 29, 2024744.49748.60730.00745.44745.4450,862
Oct 28, 2024742.30745.50730.51740.55740.5543,543
Oct 25, 2024769.80769.80728.00737.04737.04114,108
Oct 24, 2024753.49753.50740.54747.40747.4046,529
Oct 23, 2024756.69758.99740.49749.92749.9258,659
Oct 22, 2024777.49779.30755.51761.43761.4351,617
Oct 21, 2024794.75794.75772.18775.09775.0936,652
Oct 18, 2024782.88787.00775.30785.81785.8141,362
Oct 17, 2024799.50802.00782.00782.89782.8949,837
Oct 16, 2024803.39803.40795.19798.60798.6018,338
Oct 15, 2024803.79804.48797.22801.07801.0722,229
Oct 14, 2024806.97806.97791.60798.61798.6135,227
Oct 11, 2024797.00800.21791.79797.21797.2129,757
Oct 10, 2024819.95819.95793.05795.60795.6032,294
Oct 9, 2024792.97802.80786.61796.08796.0829,084
Oct 8, 2024784.32790.00767.46786.42786.4253,645
Oct 7, 2024817.20817.20766.15777.10777.10100,688
Oct 4, 2024808.98808.98785.04793.39793.39100,433
Oct 3, 2024812.00819.99795.19807.62807.6279,370
Oct 1, 2024818.49823.59811.35816.69816.6927,646
Sep 30, 2024825.60825.60812.30814.95814.9526,097
Sep 27, 2024815.99819.99812.11819.51819.5117,541
Sep 26, 2024814.30814.30805.24811.58811.5842,481
Sep 25, 2024814.59814.59800.71807.95807.9540,338
Sep 24, 2024809.51812.78805.10811.84811.8418,395
Sep 23, 2024796.50811.51796.50809.51809.5152,013
Sep 20, 2024791.29796.99786.17795.32795.3227,757
Sep 19, 2024791.52797.98775.45786.51786.51116,429
Sep 18, 2024799.90799.94785.32791.33791.3317,477
Sep 17, 2024796.90802.50793.00796.04796.0413,322
Sep 16, 2024801.99801.99795.50796.82796.8222,335
Sep 13, 2024799.99802.15795.00797.32797.3231,579
Sep 12, 2024792.30797.89787.11795.11795.1145,136
Sep 11, 2024793.49794.44784.00785.54785.5417,417
Sep 10, 2024800.50800.50787.00789.01789.0113,031
Sep 9, 2024779.10790.39770.20788.43788.4337,280
Sep 6, 2024797.03799.99787.50791.69791.6952,090
Sep 5, 2024795.42801.29795.42797.44797.4428,455
Sep 4, 2024796.99797.00785.10795.42795.4227,282
Sep 3, 2024820.10820.10793.65796.10796.1027,397
Sep 2, 2024819.95819.95790.96796.22796.2261,731
Aug 30, 2024793.99798.59788.66796.07796.0736,263
Aug 29, 2024817.05817.05783.29790.42790.4224,516
Aug 28, 2024789.44795.18789.01793.25793.2530,992
Aug 27, 2024793.49794.50786.82789.45789.4512,777
Aug 26, 2024787.81793.19786.81789.72789.7222,404
Aug 23, 2024792.29792.29785.51786.81786.8147,026
Aug 22, 2024806.80806.80780.66788.09788.0936,256
Aug 21, 2024779.99783.98779.08783.28783.2819,595
Aug 20, 2024775.74780.00770.30778.94778.94118,540
Aug 19, 2024772.00776.99764.99775.75775.7570,754
Aug 16, 2024776.25776.25759.10767.73767.7338,215
Aug 14, 2024761.29761.30749.00756.22756.2222,071
Aug 13, 2024769.40769.40756.20757.08757.0827,103
Aug 12, 2024764.67771.90753.66765.20765.2022,272
Aug 9, 2024762.30785.00762.30768.94768.9484,975
Aug 8, 2024763.53768.10758.00760.01760.0124,073
Aug 7, 2024756.43764.83747.43763.54763.5430,698
Aug 6, 2024759.96766.69740.50743.06743.0658,551
Aug 5, 2024767.97769.97739.15754.09754.09154,421
Aug 2, 2024789.25789.25770.30775.14775.1455,654
Aug 1, 2024793.49793.50781.05784.28784.2842,314
Jul 31, 2024787.49790.15780.81789.61789.6145,658
Jul 30, 2024785.99788.17781.84783.62783.6222,729
Jul 29, 2024774.82782.50773.71781.84781.8421,958
Jul 26, 2024764.97775.59760.21774.82774.8226,699
Jul 25, 2024758.10761.00745.30759.80759.80156,198
Jul 24, 2024759.96764.00751.30759.13759.1337,992
Jul 23, 2024760.22768.89730.00756.91756.9147,020
Jul 22, 2024753.99762.93744.66760.22760.2239,738
Jul 19, 2024779.10779.10750.00753.17753.1777,784
Jul 18, 2024783.59783.60766.08771.04771.0439,706
Jul 16, 2024787.99788.00779.17779.87779.8732,270
Jul 15, 2024784.59786.00779.06783.08783.0827,478
Jul 12, 2024782.99786.96775.60778.84778.8435,691
Jul 11, 2024777.89782.84777.89779.96779.9615,988
Jul 10, 2024782.49783.65762.29777.90777.9033,202
Jul 9, 2024776.45782.61776.45778.70778.7015,986
Jul 8, 2024775.75782.30771.11776.45776.4529,191
Jul 5, 2024770.08780.00766.00775.75775.7521,604
Jul 4, 2024767.41771.41763.62770.08770.0823,521
Jul 3, 2024759.99765.44759.01763.62763.6218,945
Jul 2, 2024759.99763.43751.00758.01758.0131,672
Jul 1, 2024764.93764.93748.10758.39758.3930,323
Jun 28, 2024756.79757.00751.22755.31755.3118,996
Jun 27, 2024773.00773.00745.00751.29751.2921,815
Jun 26, 2024758.30758.30744.60750.50750.5020,287
Jun 25, 2024759.11759.90749.60752.86752.8639,339
Jun 24, 2024771.95771.95741.87755.12755.1222,218
Jun 21, 2024757.99759.00742.50749.49749.4938,774
Jun 20, 2024756.79757.74750.00753.42753.4220,312
Jun 19, 2024761.00766.68750.39754.61754.6192,258
Jun 18, 2024764.50768.29759.27760.96760.9646,664
Jun 14, 2024745.94759.53745.91758.29758.2928,528
Jun 13, 2024746.49748.97740.00745.94745.9424,233
Jun 12, 2024756.20756.20734.00738.61738.6118,289
Jun 11, 2024743.30743.30732.27734.16734.1622,005
Jun 10, 2024751.50751.50726.68733.89733.8953,196
Jun 7, 2024722.47745.00717.79729.63729.6348,420
Jun 6, 2024719.83754.84711.06717.78717.78108,793
Jun 5, 2024739.80739.80679.00706.84706.84119,495
Jun 4, 2024750.85750.85678.00718.23718.23162,609
Jun 3, 2024736.11776.99730.31740.86740.8691,178
May 31, 2024713.99723.50705.13714.65714.6533,156
May 30, 2024721.49721.49708.18712.82712.8235,527
May 29, 2024721.48725.68712.80718.25718.2542,079
May 28, 2024727.53733.49717.50721.93721.9329,366
May 27, 2024750.30750.30720.72727.22727.2271,432
May 24, 2024725.15733.12718.65728.45728.4539,887
May 23, 2024724.97726.60719.69725.15725.1523,974
May 22, 2024720.00724.68714.99719.92719.9230,952
May 21, 2024717.55720.18710.00718.20718.2032,788
May 17, 2024706.00708.00699.00705.34705.3427,665
May 16, 2024692.58703.60690.01698.48698.4831,414
May 15, 2024690.86695.10687.63690.58690.58129,438
May 14, 2024673.51690.01673.51688.85688.8520,606
May 13, 2024677.79680.00663.80678.35678.3533,529
May 10, 2024673.97677.49665.50671.79671.7937,298
May 9, 2024685.43685.44665.26668.28668.2836,162
May 8, 2024677.97685.61670.24680.44680.4415,887
May 7, 2024684.46688.69670.00672.65672.6576,739
May 6, 2024699.43699.44679.18684.45684.4539,821
May 3, 2024699.35700.98688.00694.35694.3542,283
May 2, 2024683.00696.98680.60695.35695.3537,683
Apr 30, 2024680.99688.47678.21682.99682.9920,658
Apr 29, 2024680.10681.98673.82677.97677.9715,550
Apr 26, 2024672.09677.80670.77675.95675.9513,467
Apr 25, 2024665.08670.00665.08669.38669.389,456
Apr 24, 2024666.09668.32662.05665.07665.0713,447
Apr 23, 2024658.00664.99656.10662.05662.0515,908
Apr 22, 2024652.30661.21642.55656.00656.0014,770
Apr 19, 2024650.43654.57641.00651.79651.7933,727
Apr 18, 2024656.01664.40651.00653.44653.4423,660