NSE: SETFNIFBK | Series: EQ
-
LTP
517.90
-8.34 (-1.58 %) -
Open
528.69
527.36 -
High
528.70
528.10 -
Low
516.00
522.05 -
Close
517.45
526.24 -
52W High
553.45
26 Sep, 2024 -
52W Low
507.65
21 Nov, 2024
Upper Circuit: 631.49
Lower Circuit: 420.99
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 528.69 | 528.70 | 516.00 | 517.90 | 517.45 | -8.79 | -1.67 | 553.45 | 507.65 | 42,376 | 2.21 Crore | 1,636 |
| 19 Dec, 2024 | 527.36 | 528.10 | 522.05 | 526.60 | 526.24 | -4.66 | -0.88 | 553.45 | 507.65 | 1,478,536 | 77.68 Crore | 2,522 |
| 18 Dec, 2024 | 535.27 | 537.13 | 529.59 | 531.79 | 530.90 | -6.21 | -1.16 | 553.45 | 507.65 | 27,210 | 1.45 Crore | 753 |
| 17 Dec, 2024 | 543.81 | 543.81 | 535.99 | 537.92 | 537.11 | -7.28 | -1.34 | 553.45 | 507.65 | 220,364 | 11.88 Crore | 838 |
| 16 Dec, 2024 | 540.02 | 547.96 | 540.02 | 545.31 | 544.39 | -0.09 | -0.02 | 553.45 | 507.65 | 13,727 | 74.72 Lakh | 451 |
| 13 Dec, 2024 | 543.98 | 544.89 | 531.74 | 544.88 | 544.48 | 3.52 | 0.65 | 553.45 | 507.65 | 38,900 | 2.09 Crore | 575 |
| 12 Dec, 2024 | 542.36 | 544.03 | 540.45 | 541.06 | 540.96 | -1.40 | -0.26 | 553.45 | 507.65 | 15,990 | 86.62 Lakh | 251 |
| 11 Dec, 2024 | 541.02 | 546.48 | 541.02 | 543.00 | 542.36 | -2.22 | -0.41 | 553.45 | 507.65 | 25,203 | 1.37 Crore | 820 |
| 10 Dec, 2024 | 543.42 | 545.99 | 542.00 | 545.22 | 544.58 | 1.87 | 0.34 | 553.45 | 507.65 | 14,424 | 78.49 Lakh | 406 |
| 09 Dec, 2024 | 543.97 | 546.88 | 541.01 | 543.00 | 542.71 | -2.35 | -0.43 | 553.45 | 507.65 | 133,570 | 7.27 Crore | 933 |
| 06 Dec, 2024 | 544.93 | 547.85 | 540.40 | 546.44 | 545.06 | 0.12 | 0.02 | 553.45 | 507.65 | 42,382 | 2.31 Crore | 516 |
| 05 Dec, 2024 | 541.29 | 547.50 | 537.80 | 544.88 | 544.94 | 3.65 | 0.67 | 553.45 | 507.65 | 46,959 | 2.55 Crore | 680 |
| 04 Dec, 2024 | 539.75 | 542.49 | 534.98 | 540.25 | 541.29 | 5.95 | 1.11 | 553.45 | 507.65 | 26,054 | 1.41 Crore | 435 |
| 03 Dec, 2024 | 532.99 | 536.34 | 530.46 | 535.15 | 535.34 | 5.92 | 1.12 | 553.45 | 507.65 | 62,362 | 3.33 Crore | 517 |
| 02 Dec, 2024 | 528.01 | 530.48 | 525.69 | 529.67 | 529.42 | 0.47 | 0.09 | 553.45 | 507.65 | 335,265 | 17.67 Crore | 2,044 |
| 29 Nov, 2024 | 523.42 | 533.40 | 523.41 | 528.30 | 528.95 | 0.54 | 0.1 | 553.45 | 507.65 | 164,174 | 8.68 Crore | 847 |
| 28 Nov, 2024 | 531.26 | 536.40 | 527.82 | 529.20 | 528.41 | -2.85 | -0.54 | 553.45 | 507.65 | 16,634 | 88.45 Lakh | 758 |
| 27 Nov, 2024 | 534.94 | 534.94 | 528.71 | 530.56 | 531.26 | 0.99 | 0.19 | 553.45 | 507.65 | 29,272 | 1.55 Crore | 298 |
| 26 Nov, 2024 | 530.13 | 535.79 | 528.01 | 530.94 | 530.27 | -0.52 | -0.1 | 553.45 | 507.65 | 19,363 | 1.03 Crore | 461 |
| 25 Nov, 2024 | 538.00 | 539.50 | 522.59 | 531.50 | 530.79 | 11.34 | 2.18 | 553.45 | 507.65 | 26,602 | 1.41 Crore | 576 |