Skip to main content
logo
SBI Mutual Fund - SBI-ETF BSE 100 (BOM:539031)
India flag India · Delayed Price · Currency is INR
279.99
+1.04 (0.37%)
At close: Sep 23, 2026

BOM:539031 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026279.18279.99279.18279.99279.990.37%24
Sep 22, 2026280.24280.33277.70278.95278.95-0.46%80
Sep 21, 2026279.71280.25279.29280.25280.250.32%159
Sep 18, 2026277.97279.75277.78279.35279.350.50%737
Sep 17, 2026276.65278.78276.65277.97277.970.48%1,289
Sep 16, 2026276.02277.30275.52276.65276.650.09%86
Sep 15, 2026279.77280.51276.40276.40276.40-1.20%393
Sep 11, 2026279.00279.77277.46279.77279.770.13%753
Sep 10, 2026280.15280.32278.88279.40279.40-0.52%161
Sep 9, 2026281.17281.34280.50280.86280.86-0.60%172
Sep 8, 2026283.11283.11282.18282.55282.55-0.37%119
Sep 7, 2026289.12289.12282.25283.61283.61-0.93%481
Sep 4, 2026285.22286.26284.47286.26286.260.38%95
Sep 3, 2026285.65285.81284.96285.19285.190.83%79
Sep 2, 2026283.92284.54282.83282.83282.83-1.09%186
Sep 1, 2026286.96287.22285.12285.94285.94-0.41%835
Aug 31, 2026287.60287.74285.00287.11287.110.15%576
Aug 28, 2026280.80288.74280.80286.69286.69-0.45%1,173
Aug 27, 2026288.67288.88288.00288.00288.00-0.74%28
Aug 26, 2026290.43290.49290.15290.15290.150.39%17
Aug 25, 2026290.00290.00287.44289.03289.030.56%864
Aug 24, 2026292.08292.08287.42287.42287.42-0.61%243
Aug 21, 2026289.04289.44288.09289.19289.190.18%176
Aug 20, 2026288.08289.57288.08288.66288.660.45%86
Aug 19, 2026286.67287.47286.45287.38287.38-0.52%95
Aug 18, 2026289.29289.36288.09288.88288.88-0.80%779
Aug 17, 2026290.02291.45288.30291.22291.220.15%1,094
Aug 14, 2026290.61290.77290.26290.77290.770.04%556
Aug 13, 2026290.52291.01289.63290.66290.66-1.34%737
Aug 12, 2026290.80295.73288.90294.62294.621.31%502
Aug 11, 2026291.65291.66290.33290.80290.80-0.53%448
Aug 10, 2026288.94292.86288.94292.34292.340.16%416
Aug 7, 2026292.79292.99291.40291.86291.86-0.51%143
Aug 6, 2026292.84298.12291.98293.36293.360.64%606
Aug 5, 2026293.07293.17291.50291.50291.500.24%257
Aug 4, 2026288.33292.99288.33290.79290.79-0.17%226
Aug 3, 2026291.80292.43291.10291.29291.290.56%757
Jul 31, 2026289.45289.87288.74289.66289.660.66%284
Jul 30, 2026287.60288.31285.91287.76287.760.06%7,026
Jul 29, 2026287.20287.88285.43287.60287.600.96%4,067
Jul 28, 2026285.17285.50283.66284.86284.86-0.02%467
Jul 27, 2026283.09284.91283.09284.91284.911.12%2,366
Jul 24, 2026280.99281.81278.99281.75281.75-0.10%697
Jul 23, 2026283.75284.20282.00282.03282.03-0.74%187
Jul 22, 2026285.50285.50282.52284.14284.14-0.76%470
Jul 21, 2026286.04287.14284.42286.33286.33-0.09%321
Jul 20, 2026291.67291.67283.86286.60286.600.23%553
Jul 17, 2026283.00286.38283.00285.95285.950.87%203
Jul 16, 2026284.25285.99283.48283.48283.48-0.33%31
Jul 15, 2026285.11285.96284.00284.43284.430.10%41