SBI Mutual Fund - SBI Nifty Midcap 150 ETF (BOM:544745)
India · Delayed Price · Currency is INR 23.04
-0.14 (-0.60%)
At close: Sep 23, 2026
BOM:544745 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 22.98 | 23.10 | 22.90 | 23.04 | 23.04 | -0.60% | 247 |
| Sep 22, 2026 | 23.19 | 23.26 | 22.85 | 23.18 | 23.18 | 1.67% | 619 |
| Sep 21, 2026 | 23.35 | 23.48 | 22.79 | 22.80 | 22.80 | -0.22% | 7,389 |
| Sep 18, 2026 | 22.97 | 23.09 | 22.73 | 22.85 | 22.85 | 1.20% | 5,500 |
| Sep 17, 2026 | 22.65 | 22.72 | 22.58 | 22.58 | 22.58 | 1.57% | 3,254 |
| Sep 16, 2026 | 22.37 | 22.61 | 22.14 | 22.23 | 22.23 | -0.89% | 1,711 |
| Sep 15, 2026 | 23.09 | 23.09 | 22.40 | 22.43 | 22.43 | -2.14% | 3,581 |
| Sep 11, 2026 | 22.73 | 22.97 | 22.63 | 22.92 | 22.92 | -0.09% | 1,688 |
| Sep 10, 2026 | 23.07 | 23.12 | 22.93 | 22.94 | 22.94 | -0.43% | 1,889 |
| Sep 9, 2026 | 23.00 | 23.16 | 23.00 | 23.04 | 23.04 | -0.60% | 1,165 |
| Sep 8, 2026 | 23.00 | 23.30 | 23.00 | 23.18 | 23.18 | - | 4,630 |
| Sep 7, 2026 | 23.10 | 23.29 | 23.06 | 23.18 | 23.18 | -0.52% | 3,544 |
| Sep 4, 2026 | 23.88 | 24.30 | 23.18 | 23.30 | 23.30 | - | 1,699 |
| Sep 3, 2026 | 23.57 | 24.20 | 23.19 | 23.30 | 23.30 | 1.30% | 343 |
| Sep 2, 2026 | 23.19 | 23.39 | 22.99 | 23.00 | 23.00 | -0.82% | 1,212 |
| Sep 1, 2026 | 23.48 | 23.55 | 23.19 | 23.19 | 23.19 | -1.44% | 54,976 |
| Aug 31, 2026 | 23.65 | 23.65 | 23.35 | 23.53 | 23.53 | -0.51% | 1,279 |
| Aug 28, 2026 | 23.65 | 23.77 | 23.58 | 23.65 | 23.65 | 0.08% | 1,544 |
| Aug 27, 2026 | 23.84 | 23.93 | 23.52 | 23.63 | 23.63 | -0.88% | 1,775 |
| Aug 26, 2026 | 23.22 | 23.95 | 23.22 | 23.84 | 23.84 | 1.62% | 360 |
| Aug 25, 2026 | 23.76 | 23.84 | 23.39 | 23.46 | 23.46 | 0.39% | 3,178 |
| Aug 24, 2026 | 23.67 | 23.68 | 23.37 | 23.37 | 23.37 | - | 651 |
| Aug 21, 2026 | 23.62 | 23.62 | 23.37 | 23.37 | 23.37 | -0.60% | 167 |
| Aug 20, 2026 | 23.54 | 23.58 | 23.42 | 23.51 | 23.51 | 0.51% | 951 |
| Aug 19, 2026 | 23.43 | 23.50 | 23.25 | 23.39 | 23.39 | -1.02% | 395 |
| Aug 18, 2026 | 23.45 | 23.63 | 23.35 | 23.63 | 23.63 | 0.72% | 212 |
| Aug 17, 2026 | 23.55 | 23.94 | 23.45 | 23.46 | 23.46 | -0.38% | 19,440 |
| Aug 14, 2026 | 23.80 | 23.80 | 23.49 | 23.55 | 23.55 | -0.63% | 1,443 |
| Aug 13, 2026 | 23.40 | 23.74 | 23.40 | 23.70 | 23.70 | 0.42% | 2,760 |
| Aug 12, 2026 | 23.57 | 23.67 | 23.37 | 23.60 | 23.60 | - | 1,047 |
| Aug 11, 2026 | 23.69 | 23.69 | 23.41 | 23.60 | 23.60 | -0.38% | 650 |
| Aug 10, 2026 | 23.13 | 23.84 | 23.13 | 23.69 | 23.69 | 1.37% | 10,763 |
| Aug 7, 2026 | 23.37 | 23.60 | 23.35 | 23.37 | 23.37 | -0.72% | 3,152 |
| Aug 6, 2026 | 23.56 | 23.64 | 23.37 | 23.54 | 23.54 | -0.04% | 2,760 |
| Aug 5, 2026 | 23.60 | 23.85 | 23.36 | 23.55 | 23.55 | 0.17% | 1,081 |
| Aug 4, 2026 | 23.69 | 23.69 | 23.28 | 23.51 | 23.51 | -0.30% | 15,540 |
| Aug 3, 2026 | 23.37 | 23.74 | 23.06 | 23.58 | 23.58 | 1.38% | 1,777 |
| Jul 31, 2026 | 23.25 | 23.26 | 23.25 | 23.26 | 23.26 | 1.13% | 501 |
| Jul 30, 2026 | 23.33 | 23.33 | 23.00 | 23.00 | 23.00 | -0.43% | 1,622 |
| Jul 29, 2026 | 22.94 | 23.34 | 22.94 | 23.10 | 23.10 | 0.61% | 38 |
| Jul 28, 2026 | 23.16 | 23.31 | 22.91 | 22.96 | 22.96 | -0.69% | 668 |
| Jul 27, 2026 | 23.38 | 23.56 | 23.00 | 23.12 | 23.12 | 2.03% | 5,662 |
| Jul 24, 2026 | 22.75 | 23.25 | 22.50 | 22.66 | 22.66 | -0.83% | 1,252 |
| Jul 23, 2026 | 23.03 | 23.45 | 22.78 | 22.85 | 22.85 | -0.74% | 5,907 |
| Jul 22, 2026 | 23.31 | 23.31 | 23.00 | 23.02 | 23.02 | -1.24% | 3,757 |
| Jul 21, 2026 | 23.23 | 23.40 | 23.08 | 23.31 | 23.31 | 0.34% | 6,664 |
| Jul 20, 2026 | 23.07 | 24.00 | 23.02 | 23.23 | 23.23 | 1.00% | 1,242 |
| Jul 17, 2026 | 23.40 | 23.40 | 22.88 | 23.00 | 23.00 | -0.73% | 1,743 |
| Jul 16, 2026 | 23.21 | 23.39 | 23.05 | 23.17 | 23.17 | 0.30% | 2,617 |
| Jul 15, 2026 | 23.34 | 23.65 | 23.10 | 23.10 | 23.10 | -0.17% | 3,414 |