SBI Funds Management Private Limited - SBI Mutual Fund - SBI Nifty200 Value 30 ETF (BOM:544762)
India · Delayed Price · Currency is INR 14.45
+0.03 (0.21%)
At close: Sep 22, 2026
BOM:544762 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14.49 | 14.49 | 14.42 | 14.45 | 14.45 | 0.21% | 277 |
| Sep 21, 2026 | 14.47 | 14.47 | 14.23 | 14.42 | 14.42 | -0.35% | 1,561 |
| Sep 18, 2026 | 14.58 | 14.58 | 14.37 | 14.47 | 14.47 | 0.56% | 9,704 |
| Sep 17, 2026 | 14.45 | 14.45 | 14.31 | 14.39 | 14.39 | - | 75 |
| Sep 16, 2026 | 14.42 | 14.45 | 14.19 | 14.39 | 14.39 | -3.36% | 5,726 |
| Sep 15, 2026 | 14.40 | 14.89 | 14.24 | 14.89 | 14.89 | 2.34% | 1,529 |
| Sep 11, 2026 | 14.50 | 14.55 | 14.44 | 14.55 | 14.55 | -0.21% | 4,102 |
| Sep 10, 2026 | 14.71 | 14.71 | 14.58 | 14.58 | 14.58 | -0.68% | 113 |
| Sep 9, 2026 | 14.68 | 14.68 | 14.61 | 14.68 | 14.68 | 0.75% | 20,026 |
| Sep 8, 2026 | 14.62 | 14.62 | 14.57 | 14.57 | 14.57 | -0.34% | 1,305 |
| Sep 7, 2026 | 14.87 | 14.87 | 14.60 | 14.62 | 14.62 | -1.22% | 746 |
| Sep 4, 2026 | 14.80 | 14.80 | 14.65 | 14.80 | 14.80 | -0.80% | 2,337 |
| Sep 3, 2026 | 14.73 | 14.92 | 14.64 | 14.92 | 14.92 | 1.57% | 1,693 |
| Sep 2, 2026 | 14.53 | 14.69 | 14.53 | 14.69 | 14.69 | 0.34% | 317 |
| Sep 1, 2026 | 14.69 | 14.73 | 14.63 | 14.64 | 14.64 | -3.68% | 9,891 |
| Aug 31, 2026 | 14.74 | 15.20 | 14.51 | 15.20 | 15.20 | 3.12% | 719 |
| Aug 28, 2026 | 14.88 | 14.95 | 14.65 | 14.74 | 14.74 | 0.27% | 798 |
| Aug 27, 2026 | 14.81 | 14.81 | 14.67 | 14.70 | 14.70 | 0.07% | 3,264 |
| Aug 25, 2026 | 14.77 | 14.77 | 14.69 | 14.69 | 14.69 | -0.07% | 270 |
| Aug 24, 2026 | 14.62 | 15.02 | 14.62 | 14.70 | 14.70 | -0.47% | 1,142 |
| Aug 21, 2026 | 14.78 | 14.78 | 14.77 | 14.77 | 14.77 | 0.14% | 4 |
| Aug 20, 2026 | 14.77 | 14.77 | 14.69 | 14.75 | 14.75 | - | 2,553 |
| Aug 19, 2026 | 14.77 | 14.77 | 14.75 | 14.75 | 14.75 | -0.41% | 390 |
| Aug 18, 2026 | 14.91 | 14.92 | 14.81 | 14.81 | 14.81 | -0.40% | 2,493 |
| Aug 17, 2026 | 14.55 | 15.00 | 14.55 | 14.87 | 14.87 | -0.40% | 6,005 |
| Aug 14, 2026 | 14.95 | 14.95 | 14.86 | 14.93 | 14.93 | -0.33% | 3,626 |
| Aug 13, 2026 | 15.02 | 15.03 | 14.98 | 14.98 | 14.98 | -0.07% | 74 |
| Aug 12, 2026 | 15.02 | 15.02 | 14.94 | 14.99 | 14.99 | -0.20% | 656 |
| Aug 11, 2026 | 15.00 | 15.03 | 15.00 | 15.02 | 15.02 | -0.53% | 513 |
| Aug 10, 2026 | 15.13 | 15.13 | 15.10 | 15.10 | 15.10 | -0.20% | 1,265 |
| Aug 7, 2026 | 14.97 | 15.18 | 14.93 | 15.13 | 15.13 | -0.13% | 4,197 |
| Aug 6, 2026 | 15.14 | 15.17 | 15.13 | 15.15 | 15.15 | 0.07% | 1,980 |
| Aug 5, 2026 | 15.16 | 15.16 | 15.14 | 15.14 | 15.14 | 0.46% | 6 |
| Aug 4, 2026 | 15.12 | 15.13 | 15.07 | 15.07 | 15.07 | -0.33% | 1,003 |
| Aug 3, 2026 | 15.08 | 15.14 | 15.04 | 15.12 | 15.12 | 0.73% | 3,407 |
| Jul 31, 2026 | 14.82 | 15.03 | 14.77 | 15.01 | 15.01 | 0.54% | 444 |
| Jul 30, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.13% | 1 |
| Jul 29, 2026 | 14.84 | 14.97 | 14.76 | 14.95 | 14.95 | 0.74% | 487 |
| Jul 28, 2026 | 14.85 | 14.88 | 14.80 | 14.84 | 14.84 | -0.40% | 7,443 |
| Jul 27, 2026 | 14.84 | 14.91 | 14.84 | 14.90 | 14.90 | 0.40% | 7 |
| Jul 24, 2026 | 14.81 | 14.84 | 14.73 | 14.84 | 14.84 | 0.13% | 444 |
| Jul 23, 2026 | 14.89 | 14.93 | 14.79 | 14.82 | 14.82 | -1.13% | 1,100 |
| Jul 22, 2026 | 15.00 | 15.00 | 14.98 | 14.99 | 14.99 | -0.20% | 224 |
| Jul 21, 2026 | 15.19 | 15.31 | 14.99 | 15.02 | 15.02 | 0.07% | 4,355 |
| Jul 20, 2026 | 14.91 | 15.08 | 14.91 | 15.01 | 15.01 | 1.21% | 7,280 |
| Jul 17, 2026 | 14.73 | 14.84 | 14.73 | 14.83 | 14.83 | 0.68% | 149,876 |
| Jul 16, 2026 | 14.90 | 14.90 | 14.73 | 14.73 | 14.73 | -0.67% | 1,460 |
| Jul 15, 2026 | 14.95 | 15.09 | 14.81 | 14.83 | 14.83 | 0.14% | 2,651 |
| Jul 14, 2026 | 14.89 | 14.90 | 14.76 | 14.81 | 14.81 | -0.94% | 4,498 |
| Jul 13, 2026 | 14.86 | 14.95 | 14.80 | 14.95 | 14.95 | -0.20% | 1,903 |