NSE: SETFNIFBK | Series: EQ
-
LTP
524.15
2.25 (0.43 %) -
Open
520.09
512.02 -
High
525.48
522.73 -
Low
515.34
510.13 -
Close
524.71
521.90 -
52W High
553.45
26 Sep, 2024 -
52W Low
485.00
11 Mar, 2025
Upper Circuit: 626.28
Lower Circuit: 417.52
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 520.09 | 525.48 | 515.34 | 524.15 | 524.71 | 2.81 | 0.54 | 553.45 | 485.00 | 83,592 | 4.38 Crore | 754 |
| 02 Apr, 2025 | 512.02 | 522.73 | 510.13 | 522.18 | 521.90 | 4.17 | 0.81 | 553.45 | 485.00 | 39,824 | 2.08 Crore | 790 |
| 01 Apr, 2025 | 524.99 | 525.95 | 516.54 | 517.36 | 517.73 | -7.73 | -1.47 | 553.45 | 485.00 | 36,228 | 1.88 Crore | 1,491 |
| 28 Mar, 2025 | 528.98 | 528.98 | 522.61 | 528.00 | 525.46 | 0.63 | 0.12 | 553.45 | 485.00 | 528,657 | 27.74 Crore | 1,113 |
| 27 Mar, 2025 | 519.43 | 525.91 | 519.04 | 524.58 | 524.83 | 4.56 | 0.88 | 553.45 | 485.00 | 1,080,986 | 56.77 Crore | 849 |
| 26 Mar, 2025 | 524.20 | 527.34 | 519.80 | 522.05 | 520.27 | -3.54 | -0.68 | 553.45 | 485.00 | 16,588 | 86.80 Lakh | 496 |
| 25 Mar, 2025 | 525.99 | 529.01 | 522.73 | 524.75 | 523.81 | -0.87 | -0.17 | 553.45 | 485.00 | 972,143 | 51.25 Crore | 2,386 |
| 24 Mar, 2025 | 519.99 | 526.00 | 510.01 | 525.61 | 524.68 | 10.64 | 2.07 | 553.45 | 485.00 | 453,863 | 23.80 Crore | 1,561 |
| 21 Mar, 2025 | 504.03 | 514.53 | 504.03 | 513.44 | 514.04 | 5.37 | 1.06 | 553.45 | 485.00 | 104,666 | 5.37 Crore | 1,405 |
| 20 Mar, 2025 | 511.99 | 512.00 | 503.25 | 508.12 | 508.67 | 2.04 | 0.4 | 553.45 | 485.00 | 104,502 | 5.32 Crore | 1,152 |
| 19 Mar, 2025 | 505.86 | 507.00 | 501.86 | 506.20 | 506.63 | 5.58 | 1.11 | 553.45 | 485.00 | 32,900 | 1.66 Crore | 971 |
| 18 Mar, 2025 | 493.02 | 503.33 | 493.01 | 502.32 | 501.05 | 9.09 | 1.85 | 553.45 | 485.00 | 1,066,313 | 53.30 Crore | 1,030 |
| 17 Mar, 2025 | 489.21 | 493.50 | 488.80 | 491.53 | 491.96 | 2.84 | 0.58 | 553.45 | 485.00 | 11,055 | 54.41 Lakh | 409 |
| 13 Mar, 2025 | 489.20 | 494.49 | 487.50 | 487.50 | 489.12 | -0.08 | -0.02 | 553.45 | 485.00 | 30,732 | 1.51 Crore | 1,677 |
| 12 Mar, 2025 | 489.99 | 491.97 | 487.18 | 489.40 | 489.20 | 2.02 | 0.41 | 553.45 | 485.00 | 133,851 | 6.55 Crore | 415 |
| 11 Mar, 2025 | 488.00 | 489.00 | 485.00 | 487.92 | 487.18 | -3.41 | -0.7 | 553.45 | 485.00 | 87,714 | 4.27 Crore | 754 |
| 10 Mar, 2025 | 493.75 | 494.61 | 490.28 | 490.28 | 490.59 | -3.16 | -0.64 | 553.45 | 487.01 | 16,541 | 81.42 Lakh | 473 |
| 07 Mar, 2025 | 494.96 | 495.90 | 492.37 | 493.00 | 493.75 | -1.24 | -0.25 | 553.45 | 487.01 | 10,232 | 50.54 Lakh | 447 |
| 06 Mar, 2025 | 501.87 | 501.88 | 492.00 | 495.15 | 494.99 | 1.14 | 0.23 | 553.45 | 487.01 | 31,674 | 1.57 Crore | 540 |
| 05 Mar, 2025 | 492.99 | 495.60 | 491.21 | 494.90 | 493.85 | 2.65 | 0.54 | 553.45 | 487.01 | 51,326 | 2.54 Crore | 845 |
| 04 Mar, 2025 | 491.99 | 492.73 | 488.55 | 492.44 | 491.20 | 1.43 | 0.29 | 553.45 | 487.01 | 14,878 | 73.10 Lakh | 378 |