SBI Funds Management Limited (BOM:544829)
India · Delayed Price · Currency is INR 502.95
+7.50 (1.51%)
At close: Oct 6, 2026
BOM:544829 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 497.65 | 503.90 | 494.05 | 502.95 | 502.95 | 1.51% | 73,345 |
| Oct 5, 2026 | 502.00 | 503.35 | 494.30 | 495.45 | 495.45 | -1.01% | 145,275 |
| Oct 1, 2026 | 515.00 | 515.15 | 497.00 | 500.50 | 500.50 | -3.03% | 220,741 |
| Sep 30, 2026 | 518.35 | 524.45 | 514.05 | 516.15 | 516.15 | -0.33% | 111,540 |
| Sep 29, 2026 | 524.45 | 524.45 | 516.55 | 517.85 | 517.85 | -0.94% | 68,046 |
| Sep 28, 2026 | 534.95 | 534.95 | 521.50 | 522.75 | 522.75 | -1.57% | 48,970 |
| Sep 25, 2026 | 537.55 | 539.90 | 528.10 | 531.10 | 531.10 | -1.20% | 59,420 |
| Sep 24, 2026 | 547.35 | 548.15 | 536.15 | 537.55 | 537.55 | -2.55% | 100,152 |
| Sep 23, 2026 | 547.30 | 555.75 | 544.80 | 551.60 | 551.60 | 1.04% | 36,586 |
| Sep 22, 2026 | 552.50 | 554.50 | 544.70 | 545.90 | 545.90 | -1.20% | 37,799 |
| Sep 21, 2026 | 559.50 | 559.50 | 551.50 | 552.55 | 552.55 | -1.75% | 74,983 |
| Sep 18, 2026 | 540.35 | 567.20 | 537.90 | 562.40 | 562.40 | 4.11% | 80,379 |
| Sep 17, 2026 | 530.65 | 542.25 | 528.50 | 540.20 | 540.20 | 1.92% | 706,567 |
| Sep 16, 2026 | 535.30 | 538.65 | 525.10 | 530.00 | 530.00 | -1.23% | 153,225 |
| Sep 15, 2026 | 544.90 | 548.05 | 533.55 | 536.60 | 536.60 | -1.46% | 206,854 |
| Sep 11, 2026 | 550.55 | 550.55 | 543.70 | 544.55 | 544.55 | -1.13% | 41,893 |
| Sep 10, 2026 | 551.75 | 555.80 | 550.00 | 550.80 | 550.80 | -0.21% | 31,840 |
| Sep 9, 2026 | 553.10 | 556.95 | 550.00 | 551.95 | 551.95 | -0.70% | 105,728 |
| Sep 8, 2026 | 557.15 | 558.00 | 553.00 | 555.85 | 555.85 | -0.42% | 92,268 |
| Sep 7, 2026 | 561.00 | 561.30 | 555.20 | 558.20 | 558.20 | -0.63% | 63,164 |
| Sep 4, 2026 | 562.15 | 565.85 | 559.00 | 561.75 | 561.75 | -0.38% | 80,798 |
| Sep 3, 2026 | 565.35 | 566.95 | 558.00 | 563.90 | 563.90 | -0.17% | 100,947 |
| Sep 2, 2026 | 565.05 | 566.00 | 557.25 | 564.85 | 564.85 | -0.41% | 107,469 |
| Sep 1, 2026 | 577.00 | 577.00 | 565.00 | 567.15 | 567.15 | -1.78% | 85,867 |
| Aug 31, 2026 | 563.80 | 579.00 | 556.20 | 577.40 | 577.40 | 2.41% | 543,747 |
| Aug 28, 2026 | 565.00 | 565.80 | 553.10 | 563.80 | 563.80 | 0.30% | 178,268 |
| Aug 27, 2026 | 560.60 | 565.00 | 555.05 | 562.10 | 562.10 | -0.25% | 147,843 |
| Aug 26, 2026 | 554.10 | 565.25 | 546.05 | 563.50 | 563.50 | 2.70% | 153,637 |
| Aug 25, 2026 | 541.55 | 552.00 | 536.50 | 548.70 | 548.70 | 1.32% | 247,771 |
| Aug 24, 2026 | 549.15 | 551.00 | 540.05 | 541.55 | 541.55 | -1.46% | 234,888 |
| Aug 21, 2026 | 556.00 | 556.75 | 548.00 | 549.60 | 549.60 | -1.11% | 167,568 |
| Aug 20, 2026 | 556.15 | 563.10 | 552.35 | 555.75 | 555.75 | 0.36% | 476,423 |
| Aug 19, 2026 | 555.80 | 557.40 | 550.30 | 553.75 | 553.75 | -0.20% | 433,575 |
| Aug 18, 2026 | 557.40 | 562.00 | 552.00 | 554.85 | 554.85 | -0.51% | 165,517 |
| Aug 17, 2026 | 559.30 | 560.50 | 551.50 | 557.70 | 557.70 | -0.29% | 220,857 |
| Aug 14, 2026 | 563.00 | 563.10 | 555.50 | 559.30 | 559.30 | -0.75% | 229,014 |
| Aug 13, 2026 | 569.75 | 569.75 | 563.00 | 563.50 | 563.50 | -0.99% | 136,613 |
| Aug 12, 2026 | 569.65 | 570.85 | 563.00 | 569.15 | 569.15 | 0.15% | 132,640 |
| Aug 11, 2026 | 570.75 | 571.95 | 567.00 | 568.30 | 568.30 | -0.56% | 204,698 |
| Aug 10, 2026 | 572.95 | 572.95 | 567.25 | 571.50 | 571.50 | 0.01% | 177,277 |
| Aug 7, 2026 | 569.65 | 572.90 | 565.60 | 571.45 | 571.45 | 0.41% | 195,917 |
| Aug 6, 2026 | 577.50 | 578.00 | 565.55 | 569.10 | 569.10 | -0.82% | 188,779 |
| Aug 5, 2026 | 574.00 | 575.00 | 571.00 | 573.80 | 573.80 | 0.53% | 224,228 |
| Aug 4, 2026 | 587.90 | 587.90 | 569.00 | 570.75 | 570.75 | -2.93% | 1,516,418 |
| Aug 3, 2026 | 589.55 | 592.00 | 583.10 | 587.95 | 587.95 | -0.21% | 400,929 |
| Jul 31, 2026 | 572.35 | 591.55 | 571.60 | 589.20 | 589.20 | 3.29% | 883,447 |
| Jul 30, 2026 | 576.15 | 579.85 | 565.00 | 570.45 | 570.45 | -0.99% | 537,227 |
| Jul 29, 2026 | 578.00 | 580.00 | 573.25 | 576.15 | 576.15 | -0.01% | 221,903 |
| Jul 28, 2026 | 583.20 | 586.20 | 574.45 | 576.20 | 576.20 | -1.31% | 464,282 |
| Jul 27, 2026 | 594.90 | 594.90 | 581.50 | 583.85 | 583.85 | -0.57% | 340,503 |