SBI Mutual Fund - SBI-ETF BSE 100 (BOM:539031)
India · Delayed Price · Currency is INR 286.41
-0.18 (-0.06%)
At close: Jul 30, 2025
BOM:539031 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 285.02 | 285.93 | 282.09 | 283.93 | 283.93 | -1.04% | 1,167 |
| Jul 31, 2025 | 285.34 | 286.92 | 284.61 | 286.92 | 286.92 | 0.18% | 160 |
| Jul 30, 2025 | 286.02 | 286.71 | 285.60 | 286.41 | 286.41 | -0.06% | 113 |
| Jul 29, 2025 | 284.91 | 286.78 | 284.12 | 286.59 | 286.59 | 0.59% | 2,175 |
| Jul 28, 2025 | 288.87 | 288.87 | 284.60 | 284.91 | 284.91 | -0.38% | 377 |
| Jul 25, 2025 | 290.77 | 290.77 | 285.99 | 286.01 | 286.01 | -1.15% | 286 |
| Jul 24, 2025 | 288.55 | 291.30 | 288.55 | 289.33 | 289.33 | -0.23% | 49 |
| Jul 23, 2025 | 289.86 | 290.00 | 288.48 | 290.00 | 290.00 | 0.35% | 362 |
| Jul 22, 2025 | 290.00 | 290.24 | 288.55 | 289.00 | 289.00 | -0.11% | 89 |
| Jul 21, 2025 | 289.45 | 290.60 | 287.42 | 289.32 | 289.32 | 0.45% | 1,786 |
| Jul 18, 2025 | 288.25 | 289.12 | 287.68 | 288.01 | 288.01 | -0.64% | 18 |
| Jul 17, 2025 | 289.83 | 291.15 | 289.63 | 289.86 | 289.86 | -0.32% | 208 |
| Jul 16, 2025 | 291.39 | 291.39 | 288.60 | 290.80 | 290.80 | -0.20% | 410 |
| Jul 15, 2025 | 289.97 | 291.39 | 289.75 | 291.37 | 291.37 | 0.58% | 136 |
| Jul 14, 2025 | 290.00 | 290.02 | 287.93 | 289.69 | 289.69 | -0.15% | 337 |
| Jul 11, 2025 | 291.75 | 292.71 | 288.91 | 290.13 | 290.13 | -0.56% | 305 |
| Jul 10, 2025 | 293.37 | 293.60 | 291.51 | 291.76 | 291.76 | -0.65% | 303 |
| Jul 9, 2025 | 293.66 | 294.53 | 292.24 | 293.66 | 293.66 | - | 164 |
| Jul 8, 2025 | 293.40 | 293.70 | 292.00 | 293.66 | 293.66 | 0.09% | 248 |
| Jul 7, 2025 | 293.58 | 294.01 | 292.12 | 293.40 | 293.40 | -0.06% | 376 |
| Jul 4, 2025 | 290.10 | 298.90 | 290.10 | 293.58 | 293.58 | 0.54% | 120 |
| Jul 3, 2025 | 293.36 | 299.00 | 291.58 | 292.00 | 292.00 | -0.46% | 584 |
| Jul 2, 2025 | 294.41 | 294.41 | 291.57 | 293.34 | 293.34 | -0.36% | 234 |
| Jul 1, 2025 | 298.50 | 298.50 | 292.80 | 294.41 | 294.41 | -0.01% | 121 |
| Jun 30, 2025 | 295.56 | 295.56 | 288.10 | 294.44 | 294.44 | 0.12% | 522 |
| Jun 27, 2025 | 292.45 | 296.90 | 291.80 | 294.09 | 294.09 | 0.56% | 1,620 |
| Jun 26, 2025 | 286.16 | 292.50 | 286.16 | 292.45 | 292.45 | 1.17% | 189 |
| Jun 25, 2025 | 293.58 | 293.58 | 288.29 | 289.08 | 289.08 | 0.45% | 275 |
| Jun 24, 2025 | 287.83 | 290.25 | 287.73 | 287.78 | 287.78 | -0.02% | 31 |
| Jun 23, 2025 | 290.10 | 290.10 | 285.80 | 287.83 | 287.83 | 0.13% | 700 |
| Jun 20, 2025 | 286.19 | 288.66 | 285.58 | 287.45 | 287.45 | 1.51% | 1,256 |
| Jun 19, 2025 | 286.40 | 290.90 | 282.87 | 283.18 | 283.18 | -0.48% | 430 |
| Jun 18, 2025 | 285.48 | 285.65 | 284.56 | 284.56 | 284.56 | -0.32% | 118 |
| Jun 17, 2025 | 287.56 | 287.61 | 285.30 | 285.48 | 285.48 | -0.49% | 106 |
| Jun 16, 2025 | 284.62 | 287.10 | 284.40 | 286.89 | 286.89 | 0.88% | 282 |
| Jun 13, 2025 | 286.90 | 286.90 | 282.52 | 284.40 | 284.40 | -0.80% | 276 |
| Jun 12, 2025 | 289.34 | 289.54 | 285.41 | 286.69 | 286.69 | -0.72% | 196 |
| Jun 11, 2025 | 289.70 | 289.77 | 288.78 | 288.78 | 288.78 | -0.34% | 102 |
| Jun 10, 2025 | 288.16 | 289.93 | 287.92 | 289.77 | 289.77 | 0.06% | 498 |
| Jun 9, 2025 | 286.68 | 290.12 | 286.68 | 289.60 | 289.60 | 1.02% | 1,981 |
| Jun 6, 2025 | 281.10 | 287.23 | 281.10 | 286.68 | 286.68 | 0.67% | 58 |
| Jun 5, 2025 | 283.74 | 284.77 | 283.34 | 284.77 | 284.77 | 0.55% | 938 |
| Jun 4, 2025 | 282.87 | 283.22 | 282.05 | 283.22 | 283.22 | 0.24% | 236 |
| Jun 3, 2025 | 287.04 | 287.04 | 282.00 | 282.53 | 282.53 | -0.59% | 860 |
| Jun 2, 2025 | 283.06 | 284.51 | 282.11 | 284.20 | 284.20 | 0.40% | 618 |
| May 30, 2025 | 284.58 | 284.94 | 283.06 | 283.07 | 283.07 | -0.87% | 160 |
| May 29, 2025 | 284.18 | 285.55 | 282.08 | 285.55 | 285.55 | 0.40% | 29 |
| May 28, 2025 | 284.77 | 284.85 | 284.00 | 284.40 | 284.40 | -0.20% | 151 |
| May 27, 2025 | 285.85 | 286.16 | 282.99 | 284.97 | 284.97 | -0.39% | 142 |
| May 26, 2025 | 287.33 | 287.33 | 284.66 | 286.08 | 286.08 | 0.73% | 63 |