Skip to main content
logo
SBI Mutual Fund - SBI-ETF Sensex (BOM:535276)
India flag India · Delayed Price · Currency is INR
834.43
+0.04 (0.00%)
At close: Sep 23, 2026

BOM:535276 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026834.39835.69831.30834.43834.43-2,952
Sep 22, 2026834.00839.90830.02834.39834.39-0.05%3,879
Sep 21, 2026836.98836.98826.32834.83834.83-0.16%7,447
Sep 18, 2026832.01837.49829.00836.18836.180.57%406,889
Sep 17, 2026829.44834.00828.00831.44831.440.24%3,065
Sep 16, 2026828.51833.24825.70829.45829.450.11%96,890
Sep 15, 2026830.02843.90825.10828.51828.51-0.93%73,855
Sep 11, 2026834.49838.00828.99836.29836.290.10%5,134
Sep 10, 2026839.99843.80833.00835.44835.44-0.21%5,461
Sep 9, 2026847.98847.98836.24837.18837.18-0.94%77,547
Sep 8, 2026850.84850.84843.00845.09845.090.32%3,268
Sep 7, 2026863.81870.30838.07842.42842.42-1.75%22,514
Sep 4, 2026858.90859.51853.03857.43857.430.30%1,971
Sep 3, 2026851.02859.90851.02854.87854.870.11%2,700
Sep 2, 2026848.43859.66848.43853.97853.97-0.34%2,419
Sep 1, 2026864.78864.89855.00856.88856.88-0.37%4,305
Aug 31, 2026863.98863.98854.89860.02860.02-0.21%5,365
Aug 28, 2026859.01865.50859.01861.79861.79-0.25%2,129
Aug 27, 2026869.90869.90860.00863.96863.96-0.33%31,408
Aug 26, 2026863.32869.98856.80866.85866.850.41%5,042
Aug 25, 2026864.66865.98859.00863.32863.320.34%1,331
Aug 24, 2026860.20868.78858.23860.36860.36-0.59%2,520
Aug 21, 2026856.11874.00856.11865.43865.430.52%3,343
Aug 20, 2026865.99866.67859.82860.96860.96-0.26%46,480
Aug 19, 2026852.89865.99852.89863.17863.170.13%41,314
Aug 18, 2026871.49871.49844.72862.03862.03-0.86%61,379
Aug 17, 2026867.64872.50862.60869.50869.50-0.12%7,186
Aug 14, 2026873.98873.98864.41870.53870.530.21%2,597
Aug 13, 2026864.82872.94861.00868.68868.680.24%2,610
Aug 12, 2026873.00875.80863.40866.57866.57-0.44%8,800
Aug 11, 2026877.98877.98869.24870.41870.41-0.18%4,427
Aug 10, 2026870.11877.49868.11871.95871.95-0.33%4,050
Aug 7, 2026877.99878.89872.01874.87874.87-0.32%54,478
Aug 6, 2026872.05879.83871.02877.66877.660.43%6,071
Aug 5, 2026873.01879.98871.24873.91873.910.05%5,909
Aug 4, 2026864.26879.98864.26873.43873.43-0.05%3,715
Aug 3, 2026874.99879.50866.42873.87873.870.54%10,716
Jul 31, 2026860.55872.97860.55869.21869.210.34%6,361
Jul 30, 2026865.99867.02855.00866.26866.260.26%8,083
Jul 29, 2026866.58866.58858.60863.98863.981.20%6,634
Jul 28, 2026850.10858.00847.00853.76853.760.06%7,207
Jul 27, 2026848.52857.98846.39853.29853.290.56%9,466
Jul 24, 2026849.95849.95840.61848.52848.52-0.18%8,270
Jul 23, 2026857.97857.97846.46850.07850.07-0.43%3,755
Jul 22, 2026862.95865.00852.40853.70853.70-1.12%17,664
Jul 21, 2026855.15869.89855.15863.35863.35-0.24%2,807
Jul 20, 2026864.41877.50860.06865.46865.46-0.38%5,878
Jul 17, 2026862.92870.45862.92868.73868.731.22%4,713
Jul 16, 2026852.90867.30852.90858.23858.230.07%2,999
Jul 15, 2026859.00865.25857.25857.66857.660.03%6,446