SETFNN50 Historical Share Price Data
SBI Nifty Next 50 Share Price
SETFNN50
CMP as on 26-Apr-24 12:00
₹ 676
₹ 676
6.57 | 0.98%
Open
₹ 672
₹ 672
Turnover(lac)
₹ 91
₹ 91
Prev. Close
₹ 669.38
₹ 669.38
Day's Vol (shares)
₹ 13,467
₹ 13,467
Day's Vol (shares)
₹ 670.77 ₹ 677.80
Data will be updated when it becomes available.
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 624.67 | 630.62 | 620.52 | 629.7 | 898 | 34020355.48 | 40231 | 10.10 | 5.03 |
27-Mar-2024 | 634.6 | 637 | 629.7 | 631.8 | 791 | 25104917.5 | 17281 | 7.30 | -2.80 |
28-Mar-2024 | 631.81 | 641.12 | 631.81 | 636.99 | 702 | 7887169.74 | 9105 | 9.31 | 5.18 |
01-Apr-2024 | 637.3 | 651 | 637.3 | 647.96 | 1174 | 25027853.81 | 20748 | 13.70 | 10.66 |
02-Apr-2024 | 647.97 | 656.7 | 647.97 | 656.12 | 944 | 12001126.33 | 10550 | 8.73 | 8.15 |
03-Apr-2024 | 658.29 | 660 | 652.01 | 658.21 | 683 | 8904868.28 | 7896 | 7.99 | -0.08 |
04-Apr-2024 | 677.95 | 677.95 | 652.16 | 655.97 | 958 | 27479839.13 | 32341 | 25.79 | -21.98 |
05-Apr-2024 | 655.99 | 662.08 | 650.6 | 661.3 | 838 | 29677736.1 | 39841 | 11.48 | 5.31 |
08-Apr-2024 | 670.1 | 670.1 | 661.1 | 664.31 | 1041 | 16778415.03 | 19692 | 9.00 | -5.79 |
09-Apr-2024 | 664.31 | 668.31 | 659.35 | 662.48 | 1119 | 22235236.78 | 27649 | 8.96 | -1.83 |
10-Apr-2024 | 662.48 | 667.97 | 662.48 | 666.59 | 1045 | 9995772.83 | 9579 | 5.49 | 4.11 |
12-Apr-2024 | 668.99 | 670.81 | 661.88 | 665.05 | 1246 | 17196262.9 | 13202 | 8.93 | -3.94 |
15-Apr-2024 | 665.05 | 665.05 | 645.41 | 654.27 | 1994 | 27573434.69 | 29315 | 19.64 | -10.78 |
16-Apr-2024 | 673.9 | 673.9 | 650.27 | 653.82 | 1066 | 19421792.95 | 24812 | 23.63 | -20.08 |
18-Apr-2024 | 656.01 | 664.4 | 651 | 653.44 | 928 | 15641873.03 | 19300 | 13.40 | -2.57 |
19-Apr-2024 | 650.43 | 654.57 | 641 | 651.79 | 1456 | 21856385.84 | 25610 | 13.57 | 1.36 |
22-Apr-2024 | 652.3 | 661.21 | 642.55 | 656 | 957 | 9723383.25 | 9695 | 18.66 | 3.70 |
23-Apr-2024 | 658 | 664.99 | 656.1 | 662.05 | 577 | 10541794.71 | 13375 | 8.89 | 4.05 |
24-Apr-2024 | 666.09 | 668.32 | 662.05 | 665.07 | 700 | 8961356.31 | 8022 | 6.27 | -1.02 |
25-Apr-2024 | 665.08 | 670 | 665.08 | 669.38 | 777 | 6313931.47 | 6239 | 4.92 | 4.30 |
26-Apr-2024 | 672.09 | 677.8 | 670.77 | 675.95 | 814 | 9093346.86 | 9341 | 7.03 | 3.86 |