SBI Mutual Fund - SBI-ETF Nifty Bank (BOM:590137)
India · Delayed Price · Currency is INR 575.24
-0.09 (-0.02%)
At close: Oct 7, 2025
BOM:590137 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 574.55 | 579.00 | 572.45 | 575.24 | 575.24 | -0.02% | 9,112 |
| Oct 6, 2025 | 570.00 | 576.10 | 570.00 | 575.33 | 575.33 | 1.20% | 1,057 |
| Oct 3, 2025 | 572.56 | 572.56 | 566.32 | 568.51 | 568.51 | 0.35% | 4,996 |
| Oct 1, 2025 | 559.14 | 567.57 | 558.98 | 566.52 | 566.52 | 1.09% | 2,431 |
| Sep 30, 2025 | 561.00 | 561.00 | 557.75 | 560.40 | 560.40 | 0.58% | 1,410 |
| Sep 29, 2025 | 558.63 | 560.82 | 554.62 | 557.16 | 557.16 | -0.18% | 2,520 |
| Sep 26, 2025 | 563.10 | 563.10 | 556.89 | 558.17 | 558.17 | -0.85% | 459 |
| Sep 25, 2025 | 564.67 | 566.58 | 562.75 | 562.94 | 562.94 | -0.10% | 603 |
| Sep 24, 2025 | 567.77 | 567.77 | 563.09 | 563.51 | 563.51 | -0.77% | 928 |
| Sep 23, 2025 | 567.00 | 570.41 | 565.14 | 567.87 | 567.87 | 0.13% | 2,504 |
| Sep 22, 2025 | 569.00 | 570.72 | 566.99 | 567.11 | 567.11 | -0.32% | 168 |
| Sep 19, 2025 | 575.70 | 575.70 | 568.00 | 568.93 | 568.93 | -0.19% | 155 |
| Sep 18, 2025 | 570.00 | 572.45 | 568.97 | 570.00 | 570.00 | 0.18% | 575 |
| Sep 17, 2025 | 567.25 | 569.00 | 567.25 | 569.00 | 569.00 | 0.73% | 534 |
| Sep 16, 2025 | 563.00 | 565.79 | 562.34 | 564.89 | 564.89 | 0.33% | 1,960 |
| Sep 15, 2025 | 565.44 | 573.90 | 561.47 | 563.02 | 563.02 | 0.07% | 2,988 |
| Sep 12, 2025 | 559.94 | 562.65 | 559.94 | 562.62 | 562.62 | 0.32% | 323 |
| Sep 11, 2025 | 558.63 | 561.95 | 558.41 | 560.80 | 560.80 | 0.42% | 883 |
| Sep 10, 2025 | 557.59 | 560.71 | 557.59 | 558.44 | 558.44 | -0.53% | 2,404 |
| Sep 9, 2025 | 556.49 | 566.73 | 554.88 | 561.39 | 561.39 | 0.99% | 1,958 |
| Sep 8, 2025 | 549.56 | 557.50 | 549.56 | 555.87 | 555.87 | 0.25% | 378 |
| Sep 5, 2025 | 555.46 | 555.55 | 550.82 | 554.50 | 554.50 | 0.09% | 1,315 |
| Sep 4, 2025 | 555.38 | 555.73 | 553.50 | 553.99 | 553.99 | 0.08% | 221 |
| Sep 3, 2025 | 551.00 | 554.86 | 549.52 | 553.54 | 553.54 | 0.52% | 4,153 |
| Sep 2, 2025 | 553.70 | 555.55 | 550.00 | 550.67 | 550.67 | -0.55% | 2,531 |
| Sep 1, 2025 | 550.00 | 554.26 | 550.00 | 553.74 | 553.74 | 0.11% | 3,563 |
| Aug 29, 2025 | 553.89 | 555.19 | 550.00 | 553.14 | 553.14 | 0.07% | 2,365 |
| Aug 28, 2025 | 558.47 | 558.47 | 552.69 | 552.73 | 552.73 | -1.03% | 657 |
| Aug 26, 2025 | 557.30 | 562.32 | 554.24 | 558.47 | 558.47 | -1.22% | 3,325 |
| Aug 25, 2025 | 568.41 | 568.41 | 564.56 | 565.36 | 565.36 | -0.04% | 1,497 |
| Aug 22, 2025 | 570.00 | 570.00 | 565.03 | 565.59 | 565.59 | -0.99% | 1,122 |
| Aug 21, 2025 | 571.22 | 573.73 | 570.89 | 571.25 | 571.25 | 0.01% | 761 |
| Aug 20, 2025 | 571.22 | 571.22 | 571.22 | 571.22 | 571.22 | -0.13% | 5 |
| Aug 19, 2025 | 571.00 | 573.38 | 569.58 | 571.95 | 571.95 | 0.15% | 1,579 |
| Aug 18, 2025 | 571.54 | 575.00 | 570.52 | 571.08 | 571.08 | 0.66% | 4,152 |
| Aug 14, 2025 | 571.33 | 571.33 | 565.61 | 567.32 | 567.32 | 0.15% | 1,220 |
| Aug 13, 2025 | 565.00 | 566.80 | 564.39 | 566.45 | 566.45 | 0.18% | 2,892 |
| Aug 12, 2025 | 567.28 | 568.06 | 564.34 | 565.41 | 565.41 | -0.32% | 139 |
| Aug 11, 2025 | 565.70 | 567.24 | 564.40 | 567.24 | 567.24 | 0.81% | 158 |
| Aug 8, 2025 | 566.10 | 567.99 | 561.78 | 562.69 | 562.69 | -0.90% | 1,337 |
| Aug 7, 2025 | 561.89 | 569.51 | 561.89 | 567.78 | 567.78 | 0.26% | 741 |
| Aug 6, 2025 | 567.86 | 568.54 | 565.23 | 566.29 | 566.29 | -0.06% | 1,435 |
| Aug 5, 2025 | 568.98 | 568.98 | 565.07 | 566.65 | 566.65 | -0.52% | 1,132 |
| Aug 4, 2025 | 568.78 | 570.25 | 568.30 | 569.61 | 569.61 | 0.15% | 1,252 |
| Aug 1, 2025 | 572.13 | 573.69 | 567.78 | 568.78 | 568.78 | -0.76% | 7,565 |
| Jul 31, 2025 | 571.58 | 576.61 | 568.65 | 573.16 | 573.16 | -0.25% | 2,122 |
| Jul 30, 2025 | 574.54 | 576.33 | 573.30 | 574.57 | 574.57 | -0.21% | 1,070 |
| Jul 29, 2025 | 573.52 | 575.83 | 571.38 | 575.77 | 575.77 | 0.37% | 1,354 |
| Jul 28, 2025 | 576.30 | 578.80 | 572.07 | 573.67 | 573.67 | -0.80% | 4,625 |
| Jul 25, 2025 | 580.31 | 580.31 | 576.72 | 578.32 | 578.32 | -0.63% | 71 |