SETFNIFBK Historical Share Price Data

SBI ETF Nifty Bank Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
19-Mar-2024	469.27	470.2	466.8	467.89	2238	393566086.04	804548	3.40	-1.38
20-Mar-2024	469.52	470.58	463.7	467.16	1959	289490683.27	588467	6.88	-2.36
21-Mar-2024	470.99	474	470.47	471.39	5519	306645156.46	598864	3.53	0.40
22-Mar-2024	471	473.77	469.87	472.66	2858	287165669.37	591102	3.90	1.66
26-Mar-2024	471.34	472.35	470.11	470.4	1889	296421176.32	605703	2.24	-0.94
27-Mar-2024	472.13	474.3	471.57	473.18	441	77399651.54	147056	2.73	1.05
28-Mar-2024	474.23	478.32	474.23	476.55	455	25478724.13	39688	4.09	2.32
01-Apr-2024	476.56	481.78	476.55	480.89	981	52536600.26	87048	5.23	4.33
02-Apr-2024	480.64	482.11	479.16	479.94	2830	197852749.15	370273	2.95	-0.70
03-Apr-2024	478.03	481.47	477.45	480.81	384	8122264.06	13981	4.02	2.78
04-Apr-2024	484.8	487.15	482.13	485.01	877	20070781.64	28600	5.02	0.21
05-Apr-2024	484.67	490	483.65	489.24	633	47023522.1	74630	6.35	4.57
08-Apr-2024	490.41	491.66	488.57	489.86	12373	278889460.14	548610	3.09	-0.55
09-Apr-2024	489.86	495.1	489.86	492.36	1711	320678521.59	454050	5.24	2.50
10-Apr-2024	492.36	494.74	491.02	494.36	2719	283959925.96	562194	3.72	2.00
12-Apr-2024	492.42	493.35	490	490.48	882	15742731.2	22921	3.35	-1.94
15-Apr-2024	488	488	481.8	482.14	1167	183080008.73	340898	6.20	-5.86
16-Apr-2024	480.8	481	477.94	480.04	973	26940045.28	35221	3.06	-0.76
18-Apr-2024	480.25	483.63	475.1	476.28	816	12651306.32	17389	8.53	-3.97

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.