Skip to main content
logo
SBI Mutual Fund - SBI-ETF Sensex (BOM:535276)
India flag India · Delayed Price · Currency is INR
860.36
-5.07 (-0.59%)
At close: Aug 24, 2026

BOM:535276 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 14, 2026864.00864.00842.41857.39857.39-0.77%4,967
Jul 13, 2026857.50865.80851.02864.02864.020.29%3,821
Jul 10, 2026863.99864.74857.26861.49861.490.76%7,072
Jul 9, 2026853.01859.47852.00854.98854.980.28%10,708
Jul 8, 2026864.99867.49850.00852.58852.58-1.68%11,861
Jul 7, 2026868.00874.99859.81867.17867.17-0.41%6,629
Jul 6, 2026855.70872.50854.60870.75870.750.65%7,049
Jul 3, 2026862.01870.69860.00865.13865.130.56%10,187
Jul 2, 2026852.01863.88851.55860.29860.290.56%4,301
Jul 1, 2026860.77860.77847.61855.54855.540.60%4,353
Jun 30, 2026852.46859.98847.85850.42850.42-0.24%3,933
Jun 29, 2026856.35865.00851.20852.45852.45-0.97%10,972
Jun 25, 2026862.00865.00852.02860.77860.770.72%9,842
Jun 24, 2026853.46858.10847.77854.60854.600.81%5,225
Jun 23, 2026852.09862.36845.00847.76847.76-1.01%5,722
Jun 22, 2026844.52859.95844.52856.37856.370.46%3,034
Jun 19, 2026849.22858.49849.22852.41852.41-0.77%4,933
Jun 18, 2026856.98859.99845.02859.04859.040.86%6,103
Jun 17, 2026846.46858.51846.46851.72851.720.12%30,462
Jun 16, 2026866.27866.27846.00850.71850.710.66%10,745
Jun 15, 2026838.01855.05838.01845.15845.150.90%16,221