SBI Nifty Midcap 150 Momentum 50 ETF (BOM:544722)
India · Delayed Price · Currency is INR 63.70
-0.42 (-0.66%)
At close: Sep 23, 2026
BOM:544722 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 62.89 | 63.70 | 62.89 | 63.70 | 63.70 | -0.66% | 3,878 |
| Sep 22, 2026 | 63.31 | 64.17 | 62.96 | 64.12 | 64.12 | 0.82% | 152 |
| Sep 21, 2026 | 63.33 | 64.08 | 62.93 | 63.60 | 63.60 | 0.43% | 7,066 |
| Sep 18, 2026 | 63.00 | 63.33 | 62.85 | 63.33 | 63.33 | 1.20% | 1,986 |
| Sep 17, 2026 | 61.21 | 62.62 | 61.17 | 62.58 | 62.58 | 0.81% | 1,315 |
| Sep 16, 2026 | 60.85 | 62.47 | 60.85 | 62.08 | 62.08 | 0.31% | 728 |
| Sep 15, 2026 | 63.11 | 64.06 | 61.47 | 61.89 | 61.89 | -2.92% | 3,500 |
| Sep 11, 2026 | 62.83 | 63.75 | 62.81 | 63.75 | 63.75 | 0.31% | 1,248 |
| Sep 10, 2026 | 64.20 | 64.20 | 63.51 | 63.55 | 63.55 | -1.01% | 1,460 |
| Sep 9, 2026 | 63.24 | 64.55 | 63.24 | 64.20 | 64.20 | 0.50% | 284 |
| Sep 8, 2026 | 63.70 | 64.19 | 63.57 | 63.88 | 63.88 | 0.09% | 812 |
| Sep 7, 2026 | 64.99 | 65.70 | 63.45 | 63.82 | 63.82 | 0.16% | 414 |
| Sep 4, 2026 | 63.76 | 64.00 | 63.72 | 63.72 | 63.72 | -0.17% | 1,988 |
| Sep 3, 2026 | 63.83 | 64.16 | 63.66 | 63.83 | 63.83 | 0.30% | 751 |
| Sep 2, 2026 | 63.30 | 63.90 | 63.22 | 63.64 | 63.64 | -0.58% | 2,417 |
| Sep 1, 2026 | 64.40 | 64.43 | 64.00 | 64.01 | 64.01 | -0.61% | 243 |
| Aug 31, 2026 | 64.92 | 64.92 | 64.40 | 64.40 | 64.40 | -0.80% | 1,654 |
| Aug 28, 2026 | 64.83 | 65.28 | 64.72 | 64.92 | 64.92 | 0.03% | 2,749 |
| Aug 27, 2026 | 65.11 | 65.28 | 64.82 | 64.90 | 64.90 | -0.09% | 2,258 |
| Aug 26, 2026 | 63.74 | 65.12 | 63.74 | 64.96 | 64.96 | 0.89% | 3,252 |
| Aug 25, 2026 | 64.10 | 64.39 | 64.05 | 64.39 | 64.39 | 1.05% | 1,198 |
| Aug 24, 2026 | 64.12 | 64.28 | 63.72 | 63.72 | 63.72 | -0.62% | 2,924 |
| Aug 21, 2026 | 64.11 | 64.13 | 63.89 | 64.12 | 64.12 | 0.93% | 15 |
| Aug 20, 2026 | 64.09 | 64.30 | 63.51 | 63.53 | 63.53 | -0.73% | 180 |
| Aug 19, 2026 | 64.35 | 64.35 | 63.47 | 64.00 | 64.00 | -0.05% | 2,899 |
| Aug 18, 2026 | 64.10 | 64.41 | 64.00 | 64.03 | 64.03 | 0.02% | 2,034 |
| Aug 17, 2026 | 64.04 | 64.19 | 63.58 | 64.02 | 64.02 | 0.22% | 108 |
| Aug 14, 2026 | 65.15 | 65.50 | 63.88 | 63.88 | 63.88 | -0.87% | 400 |
| Aug 13, 2026 | 65.28 | 65.50 | 64.44 | 64.44 | 64.44 | -0.14% | 215 |
| Aug 12, 2026 | 64.52 | 64.53 | 64.11 | 64.53 | 64.53 | 0.51% | 11,565 |
| Aug 11, 2026 | 64.28 | 64.28 | 63.59 | 64.20 | 64.20 | -0.12% | 244 |
| Aug 10, 2026 | 63.94 | 64.59 | 63.94 | 64.28 | 64.28 | 0.82% | 3,621 |
| Aug 7, 2026 | 64.00 | 64.00 | 63.00 | 63.76 | 63.76 | -0.34% | 1,837 |
| Aug 6, 2026 | 64.73 | 64.73 | 63.46 | 63.98 | 63.98 | 0.82% | 1,215 |
| Aug 5, 2026 | 63.72 | 63.97 | 63.31 | 63.46 | 63.46 | -0.80% | 8,132 |
| Aug 4, 2026 | 63.76 | 63.98 | 63.76 | 63.97 | 63.97 | 1.20% | 91 |
| Aug 3, 2026 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | 0.49% | 22 |
| Jul 31, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 0.87% | 701 |
| Jul 30, 2026 | 61.56 | 62.58 | 61.46 | 62.36 | 62.36 | 0.29% | 1,752 |
| Jul 29, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | 0.37% | 2,000 |
| Jul 28, 2026 | 62.72 | 62.72 | 61.57 | 61.95 | 61.95 | -0.63% | 2,159 |
| Jul 27, 2026 | 61.61 | 62.34 | 61.61 | 62.34 | 62.34 | 2.00% | 342 |
| Jul 24, 2026 | 61.79 | 62.15 | 61.00 | 61.12 | 61.12 | -0.68% | 498 |
| Jul 23, 2026 | 62.27 | 62.27 | 61.23 | 61.54 | 61.54 | -1.47% | 3,959 |
| Jul 22, 2026 | 62.47 | 62.47 | 62.46 | 62.46 | 62.46 | -0.21% | 21 |
| Jul 21, 2026 | 74.52 | 74.52 | 62.47 | 62.59 | 62.59 | 0.22% | 492 |
| Jul 20, 2026 | 62.89 | 62.89 | 62.12 | 62.45 | 62.45 | 0.29% | 3,157 |
| Jul 17, 2026 | 62.44 | 62.58 | 62.03 | 62.27 | 62.27 | -0.70% | 2,093 |
| Jul 16, 2026 | 62.93 | 63.01 | 62.50 | 62.71 | 62.71 | -0.62% | 2,024 |
| Jul 15, 2026 | 63.20 | 63.25 | 63.10 | 63.10 | 63.10 | 0.41% | 727 |