NSE: SETFNIF50 | Series: EQ
-
LTP
247.00
-0.26 (-0.11 %) -
Open
254.70
246.15 -
High
254.70
247.40 -
Low
243.55
245.20 -
Close
246.41
247.26 -
52W High
277.25
30 Sep, 2024 -
52W Low
232.38
04 Mar, 2025
Upper Circuit: 296.71
Lower Circuit: 197.81
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 254.70 | 254.70 | 243.55 | 247.00 | 246.41 | -0.85 | -0.34 | 277.25 | 232.38 | 272,364 | 6.71 Crore | 4,099 |
| 02 Apr, 2025 | 246.15 | 247.40 | 245.20 | 247.29 | 247.26 | 1.76 | 0.72 | 277.25 | 232.38 | 993,918 | 24.53 Crore | 3,138 |
| 01 Apr, 2025 | 248.00 | 249.23 | 245.20 | 245.72 | 245.50 | -3.31 | -1.33 | 277.25 | 232.38 | 512,208 | 12.62 Crore | 7,366 |
| 28 Mar, 2025 | 249.33 | 250.10 | 248.03 | 249.09 | 248.81 | -0.52 | -0.21 | 277.25 | 232.38 | 465,331 | 11.58 Crore | 3,595 |
| 27 Mar, 2025 | 248.39 | 250.00 | 247.52 | 250.00 | 249.33 | 0.84 | 0.34 | 277.25 | 232.38 | 1,054,350 | 26.28 Crore | 2,614 |
| 26 Mar, 2025 | 250.31 | 251.65 | 248.18 | 248.45 | 248.49 | -1.82 | -0.73 | 277.25 | 232.38 | 574,107 | 14.35 Crore | 3,773 |
| 25 Mar, 2025 | 250.42 | 252.22 | 249.61 | 250.29 | 250.31 | -0.11 | -0.04 | 277.25 | 232.38 | 676,348 | 16.95 Crore | 4,287 |
| 24 Mar, 2025 | 247.15 | 250.80 | 244.00 | 250.65 | 250.42 | 3.51 | 1.42 | 277.25 | 232.38 | 468,043 | 11.67 Crore | 4,843 |
| 21 Mar, 2025 | 245.44 | 247.40 | 244.51 | 247.15 | 246.91 | 1.76 | 0.72 | 277.25 | 232.38 | 589,894 | 14.53 Crore | 3,850 |
| 20 Mar, 2025 | 244.09 | 245.43 | 243.03 | 245.10 | 245.15 | 2.55 | 1.05 | 277.25 | 232.38 | 1,429,584 | 34.89 Crore | 3,154 |
| 19 Mar, 2025 | 242.69 | 242.90 | 241.41 | 242.90 | 242.60 | 0.76 | 0.31 | 277.25 | 232.38 | 1,185,472 | 28.76 Crore | 2,704 |
| 18 Mar, 2025 | 239.74 | 242.04 | 239.15 | 241.95 | 241.84 | 3.70 | 1.55 | 277.25 | 232.38 | 925,038 | 22.27 Crore | 3,763 |
| 17 Mar, 2025 | 237.99 | 239.33 | 236.22 | 238.00 | 238.14 | 0.83 | 0.35 | 277.25 | 232.38 | 972,438 | 23.17 Crore | 4,873 |
| 13 Mar, 2025 | 239.14 | 239.15 | 237.11 | 237.25 | 237.31 | -0.84 | -0.35 | 277.25 | 232.38 | 338,030 | 8.04 Crore | 3,363 |
| 12 Mar, 2025 | 238.99 | 239.03 | 236.60 | 237.90 | 238.15 | -0.06 | -0.03 | 277.25 | 232.38 | 252,505 | 6.00 Crore | 3,162 |
| 11 Mar, 2025 | 237.60 | 238.62 | 235.07 | 238.50 | 238.21 | 0.20 | 0.08 | 277.25 | 232.38 | 325,944 | 7.75 Crore | 3,135 |
| 10 Mar, 2025 | 239.30 | 240.31 | 237.75 | 238.00 | 238.01 | -1.06 | -0.44 | 277.25 | 232.38 | 395,266 | 9.45 Crore | 4,780 |
| 07 Mar, 2025 | 239.10 | 239.86 | 235.63 | 239.80 | 239.07 | 0.17 | 0.07 | 277.25 | 232.38 | 334,579 | 8.00 Crore | 3,954 |
| 06 Mar, 2025 | 240.16 | 240.16 | 235.79 | 238.78 | 238.90 | 2.17 | 0.92 | 277.25 | 232.38 | 398,907 | 9.48 Crore | 3,640 |
| 05 Mar, 2025 | 234.48 | 237.34 | 233.69 | 237.00 | 236.73 | 2.67 | 1.14 | 277.25 | 232.38 | 867,942 | 20.52 Crore | 4,003 |
| 04 Mar, 2025 | 233.49 | 234.30 | 232.38 | 234.26 | 234.06 | -0.42 | -0.18 | 277.25 | 232.38 | 534,767 | 12.50 Crore | 5,032 |