SBI-ETF Nifty 50

SBI ETF Nifty 50 Historical Data

NSEBSE

₹278.52

(0.65%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/11/2025

To Date

14/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	276.69	277.71	275.78	276.3	3,830	8,40,94,426.24	1,75,819
14-Nov-2025	276.25	277.15	275.02	276.57	4,036	19,67,97,853.58	5,43,317
17-Nov-2025	278.28	278.28	276.63	277.8	4,473	19,04,28,263.67	5,05,923
18-Nov-2025	277.8	278.01	276.45	276.98	3,931	5,91,82,346.37	1,76,597
19-Nov-2025	277.59	278.41	276.17	278.16	3,059	8,57,41,338.8	1,81,058
20-Nov-2025	278.22	280.11	278.22	279.43	3,872	10,99,12,889.4	2,40,418
21-Nov-2025	272.44	286.41	272.44	278.3	3,954	12,30,92,477.59	3,44,272
24-Nov-2025	279.62	279.62	277.1	277.96	9,517	35,17,54,031.64	11,46,169
25-Nov-2025	278.79	278.79	276.33	276.7	10,378	13,97,60,377.24	4,41,698
26-Nov-2025	275.62	279.98	275.62	279.86	3,287	12,28,36,756.41	3,08,688
27-Nov-2025	282.5	282.5	279.29	280.03	4,587	31,51,29,666.83	7,01,592
28-Nov-2025	280.95	280.95	279.98	280.14	4,160	17,47,18,817.22	4,92,448
01-Dec-2025	280.95	281.54	279.5	280.14	8,566	29,02,17,568.89	9,61,732
02-Dec-2025	280.95	280.95	278.2	278.48	7,520	32,68,63,938.18	8,35,221
03-Dec-2025	278.83	278.83	276.9	277.91	5,382	16,74,92,146.34	5,06,508
04-Dec-2025	278.28	278.84	277.23	278.51	3,824	12,10,82,415.83	3,67,697
05-Dec-2025	271.54	285.47	271.54	279.98	4,605	11,50,33,847.54	3,14,956
08-Dec-2025	280.5	280.54	277	277.75	12,146	22,13,08,290.5	6,64,093
09-Dec-2025	277.58	277.58	275.06	276.43	6,323	20,03,28,553.14	3,94,502
10-Dec-2025	283.34	283.34	275.2	275.62	5,007	13,38,98,205.41	4,15,843
11-Dec-2025	279.78	279.78	273.32	276.73	7,312	41,96,70,635.93	13,91,273
12-Dec-2025	283.64	283.64	276.59	278.52	3,212	6,51,82,246.45	1,74,567

SBI-ETF Nifty 50: Related NEWS

No Record Found

Invest wise with Expert advice