SBI Mutual Fund - SBI - ETF Sensex Next 50 (BOM:541972)
India · Delayed Price · Currency is INR 945.04
+8.24 (0.88%)
At close: Sep 23, 2026
BOM:541972 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 940.19 | 945.04 | 940.19 | 945.04 | 945.04 | 0.88% | 178 |
| Sep 22, 2026 | 944.47 | 944.47 | 936.80 | 936.80 | 936.80 | -0.79% | 635 |
| Sep 21, 2026 | 942.02 | 945.81 | 940.10 | 944.28 | 944.28 | 0.24% | 136 |
| Sep 18, 2026 | 936.50 | 942.02 | 934.77 | 942.02 | 942.02 | 1.10% | 141 |
| Sep 17, 2026 | 930.64 | 933.46 | 930.64 | 931.74 | 931.74 | 0.53% | 462 |
| Sep 16, 2026 | 927.24 | 927.24 | 921.31 | 926.81 | 926.81 | 0.03% | 297 |
| Sep 15, 2026 | 930.18 | 943.35 | 923.44 | 926.50 | 926.50 | -1.39% | 236 |
| Sep 11, 2026 | 929.65 | 939.58 | 929.65 | 939.58 | 939.58 | -0.51% | 109 |
| Sep 10, 2026 | 943.80 | 945.53 | 940.00 | 944.43 | 944.43 | -0.27% | 592 |
| Sep 9, 2026 | 946.44 | 949.00 | 943.66 | 947.03 | 947.03 | -0.17% | 54 |
| Sep 8, 2026 | 945.80 | 948.65 | 941.74 | 948.65 | 948.65 | -0.06% | 50 |
| Sep 7, 2026 | 963.80 | 963.80 | 946.00 | 949.22 | 949.22 | -0.53% | 71 |
| Sep 4, 2026 | 954.92 | 957.29 | 953.50 | 954.26 | 954.26 | 0.27% | 16 |
| Sep 3, 2026 | 954.28 | 956.15 | 951.61 | 951.65 | 951.65 | -0.08% | 89 |
| Sep 2, 2026 | 953.47 | 953.47 | 945.00 | 952.37 | 952.37 | -0.12% | 68 |
| Sep 1, 2026 | 958.72 | 958.79 | 953.45 | 953.47 | 953.47 | -0.57% | 36 |
| Aug 31, 2026 | 956.03 | 959.63 | 954.62 | 958.97 | 958.97 | -0.69% | 146 |
| Aug 28, 2026 | 968.98 | 968.98 | 961.85 | 965.65 | 965.65 | -0.24% | 93 |
| Aug 27, 2026 | 971.33 | 971.33 | 968.00 | 968.00 | 968.00 | -0.55% | 58 |
| Aug 26, 2026 | 973.55 | 978.09 | 973.01 | 973.37 | 973.37 | 0.65% | 54 |
| Aug 25, 2026 | 963.40 | 967.07 | 963.11 | 967.07 | 967.07 | 0.38% | 275 |
| Aug 24, 2026 | 967.14 | 967.14 | 961.18 | 963.44 | 963.44 | 0.06% | 109 |
| Aug 21, 2026 | 979.06 | 979.06 | 959.54 | 962.84 | 962.84 | -0.67% | 49 |
| Aug 20, 2026 | 966.75 | 971.93 | 966.75 | 969.37 | 969.37 | 0.45% | 81 |
| Aug 19, 2026 | 964.60 | 967.19 | 964.60 | 965.05 | 965.05 | -0.30% | 42 |
| Aug 18, 2026 | 966.03 | 969.71 | 966.03 | 968.00 | 968.00 | -0.51% | 72 |
| Aug 17, 2026 | 977.13 | 977.13 | 966.69 | 972.92 | 972.92 | -0.13% | 872 |
| Aug 14, 2026 | 963.41 | 975.75 | 963.41 | 974.21 | 974.21 | 0.11% | 371 |
| Aug 13, 2026 | 959.61 | 973.43 | 959.61 | 973.15 | 973.15 | 0.45% | 168 |
| Aug 12, 2026 | 971.26 | 971.26 | 965.50 | 968.75 | 968.75 | -0.22% | 689 |
| Aug 11, 2026 | 969.69 | 972.91 | 963.84 | 970.93 | 970.93 | 0.09% | 175 |
| Aug 10, 2026 | 968.80 | 970.80 | 967.19 | 970.01 | 970.01 | 0.12% | 77 |
| Aug 7, 2026 | 971.59 | 971.59 | 968.80 | 968.80 | 968.80 | 0.16% | 193 |
| Aug 6, 2026 | 967.06 | 970.98 | 967.06 | 967.24 | 967.24 | -0.28% | 222 |
| Aug 5, 2026 | 968.72 | 973.70 | 968.72 | 969.96 | 969.96 | 0.41% | 205 |
| Aug 4, 2026 | 970.47 | 970.47 | 964.00 | 965.98 | 965.98 | 0.03% | 88 |
| Aug 3, 2026 | 964.00 | 970.64 | 961.78 | 965.65 | 965.65 | 0.59% | 164 |
| Jul 31, 2026 | 950.91 | 960.00 | 950.91 | 959.98 | 959.98 | 1.19% | 230 |
| Jul 30, 2026 | 950.00 | 950.90 | 944.12 | 948.71 | 948.71 | -0.13% | 3,981 |
| Jul 29, 2026 | 946.92 | 949.99 | 944.00 | 949.97 | 949.97 | 0.32% | 78 |
| Jul 28, 2026 | 945.00 | 949.99 | 944.75 | 946.92 | 946.92 | 0.20% | 146 |
| Jul 27, 2026 | 941.37 | 945.00 | 939.90 | 945.00 | 945.00 | 1.39% | 125 |
| Jul 24, 2026 | 945.00 | 945.00 | 918.95 | 932.05 | 932.05 | 0.60% | 94 |
| Jul 23, 2026 | 937.00 | 939.56 | 925.50 | 926.52 | 926.52 | -1.12% | 1,513 |
| Jul 22, 2026 | 958.49 | 958.49 | 937.00 | 937.00 | 937.00 | -1.26% | 307 |
| Jul 21, 2026 | 950.73 | 950.73 | 941.29 | 949.00 | 949.00 | 0.32% | 158 |
| Jul 20, 2026 | 940.36 | 946.00 | 938.66 | 946.00 | 946.00 | 0.80% | 207 |
| Jul 17, 2026 | 939.83 | 940.35 | 934.14 | 938.48 | 938.48 | -0.01% | 201 |
| Jul 16, 2026 | 938.58 | 944.11 | 938.58 | 938.58 | 938.58 | -0.07% | 36 |
| Jul 15, 2026 | 947.58 | 947.58 | 938.05 | 939.25 | 939.25 | -0.03% | 76 |