SBI Mutual Fund - SBI-ETF Nifty Bank (BOM:590137)
India · Delayed Price · Currency is INR 581.60
+1.21 (0.21%)
At close: Sep 23, 2026
BOM:590137 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 580.18 | 582.77 | 577.92 | 581.60 | 581.60 | 0.21% | 1,682 |
| Sep 22, 2026 | 568.81 | 583.46 | 568.81 | 580.39 | 580.39 | -0.52% | 259 |
| Sep 21, 2026 | 591.85 | 591.85 | 578.78 | 583.40 | 583.40 | 1.04% | 660 |
| Sep 18, 2026 | 579.03 | 580.73 | 576.00 | 577.42 | 577.42 | 0.22% | 78 |
| Sep 17, 2026 | 578.20 | 581.69 | 576.00 | 576.15 | 576.15 | -0.19% | 5,336 |
| Sep 16, 2026 | 561.46 | 580.09 | 561.46 | 577.22 | 577.22 | 0.24% | 847 |
| Sep 15, 2026 | 577.30 | 595.19 | 574.03 | 575.86 | 575.86 | -0.83% | 818 |
| Sep 11, 2026 | 579.00 | 583.15 | 573.18 | 580.68 | 580.68 | 0.20% | 319 |
| Sep 10, 2026 | 582.27 | 582.27 | 579.48 | 579.50 | 579.50 | -0.26% | 345 |
| Sep 9, 2026 | 581.50 | 583.77 | 580.19 | 581.01 | 581.01 | -0.59% | 1,550 |
| Sep 8, 2026 | 593.20 | 593.20 | 582.71 | 584.43 | 584.43 | -0.54% | 1,405 |
| Sep 7, 2026 | 590.01 | 590.76 | 583.84 | 587.59 | 587.59 | -0.51% | 1,492 |
| Sep 4, 2026 | 591.00 | 594.03 | 589.00 | 590.63 | 590.63 | -0.33% | 1,571 |
| Sep 3, 2026 | 590.42 | 594.57 | 589.37 | 592.56 | 592.56 | 1.02% | 885 |
| Sep 2, 2026 | 587.44 | 589.67 | 586.00 | 586.55 | 586.55 | -0.70% | 484 |
| Sep 1, 2026 | 590.66 | 595.06 | 587.47 | 590.66 | 590.66 | 0.17% | 1,534 |
| Aug 31, 2026 | 591.17 | 592.54 | 589.66 | 589.68 | 589.68 | -0.30% | 1,286 |
| Aug 28, 2026 | 593.90 | 593.90 | 589.01 | 591.47 | 591.47 | 0.25% | 938 |
| Aug 27, 2026 | 594.00 | 596.48 | 590.00 | 590.00 | 590.00 | -0.92% | 2,435 |
| Aug 26, 2026 | 594.91 | 596.00 | 593.66 | 595.49 | 595.49 | 0.62% | 4,389 |
| Aug 25, 2026 | 590.00 | 593.00 | 588.28 | 591.83 | 591.83 | 0.46% | 384 |
| Aug 24, 2026 | 593.99 | 594.75 | 588.74 | 589.13 | 589.13 | -0.45% | 549 |
| Aug 21, 2026 | 591.70 | 595.00 | 591.15 | 591.79 | 591.79 | -0.03% | 1,160 |
| Aug 20, 2026 | 590.72 | 594.52 | 590.50 | 591.99 | 591.99 | 0.21% | 1,568 |
| Aug 19, 2026 | 588.01 | 590.72 | 587.00 | 590.72 | 590.72 | 0.46% | 233 |
| Aug 18, 2026 | 590.90 | 592.08 | 587.96 | 588.01 | 588.01 | -0.68% | 476 |
| Aug 17, 2026 | 589.81 | 595.42 | 587.79 | 592.01 | 592.01 | 0.30% | 1,201 |
| Aug 14, 2026 | 590.24 | 594.09 | 590.00 | 590.21 | 590.21 | -0.63% | 204 |
| Aug 13, 2026 | 593.00 | 594.59 | 592.00 | 593.94 | 593.94 | -0.16% | 1,434 |
| Aug 12, 2026 | 592.30 | 595.00 | 590.47 | 594.91 | 594.91 | 0.79% | 5,143 |
| Aug 11, 2026 | 590.61 | 591.11 | 588.33 | 590.27 | 590.27 | -0.58% | 425 |
| Aug 10, 2026 | 593.35 | 596.00 | 591.50 | 593.74 | 593.74 | 0.07% | 1,350 |
| Aug 7, 2026 | 595.28 | 595.93 | 592.80 | 593.35 | 593.35 | -0.33% | 312 |
| Aug 6, 2026 | 590.47 | 596.98 | 590.47 | 595.30 | 595.30 | 0.16% | 2,205 |
| Aug 5, 2026 | 595.00 | 596.45 | 590.00 | 594.33 | 594.33 | 0.41% | 630 |
| Aug 4, 2026 | 594.17 | 594.99 | 590.01 | 591.90 | 591.90 | -0.15% | 169 |
| Aug 3, 2026 | 574.02 | 595.00 | 574.02 | 592.80 | 592.80 | 0.69% | 25,928 |
| Jul 31, 2026 | 588.73 | 588.90 | 586.47 | 588.74 | 588.74 | 0.39% | 1,775 |
| Jul 30, 2026 | 586.00 | 587.49 | 584.00 | 586.47 | 586.47 | -0.26% | 253 |
| Jul 29, 2026 | 586.00 | 588.00 | 585.01 | 588.00 | 588.00 | 0.83% | 55 |
| Jul 28, 2026 | 584.87 | 586.33 | 582.77 | 583.14 | 583.14 | -0.43% | 420 |
| Jul 27, 2026 | 586.85 | 588.00 | 584.46 | 585.68 | 585.68 | 0.30% | 1,938 |
| Jul 24, 2026 | 567.83 | 584.39 | 567.83 | 583.93 | 583.93 | 0.26% | 3,493 |
| Jul 23, 2026 | 584.56 | 585.38 | 580.00 | 582.39 | 582.39 | -0.79% | 2,373 |
| Jul 22, 2026 | 590.00 | 590.87 | 585.50 | 587.02 | 587.02 | -1.43% | 2,120 |
| Jul 21, 2026 | 597.57 | 597.57 | 594.01 | 595.52 | 595.52 | -0.21% | 152 |
| Jul 20, 2026 | 604.57 | 604.57 | 591.51 | 596.78 | 596.78 | -0.64% | 1,206 |
| Jul 17, 2026 | 594.71 | 601.56 | 593.48 | 600.64 | 600.64 | 1.66% | 1,265 |
| Jul 16, 2026 | 593.00 | 594.73 | 590.81 | 590.81 | 590.81 | -0.41% | 812 |
| Jul 15, 2026 | 594.00 | 596.71 | 590.74 | 593.23 | 593.23 | 0.83% | 328 |