Skip to main content
logo
SBI Mutual Fund - SBI-ETF Nifty 50 (BOM:590138)
India flag India · Delayed Price · Currency is INR
262.11
-2.18 (-0.82%)
At close: Aug 1, 2025

BOM:590138 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025262.15264.49261.69262.11262.11-0.82%53,560
Jul 31, 2025262.66265.95261.30264.29264.29-0.18%16,845
Jul 30, 2025265.63267.74264.30264.77264.770.17%9,159
Jul 29, 2025263.46265.80262.15264.31264.310.44%22,958
Jul 28, 2025262.35265.43262.35263.15263.15-0.65%56,975
Jul 25, 2025266.01266.35264.02264.86264.86-0.78%66,146
Jul 24, 2025268.41270.57266.29266.93266.93-0.49%98,869
Jul 23, 2025269.45269.45266.79268.24268.240.54%9,121
Jul 22, 2025266.00268.20264.70266.79266.79-0.12%24,307
Jul 21, 2025265.50267.41263.94267.12267.120.31%32,787
Jul 18, 2025267.74267.74265.50266.29266.29-0.44%25,019
Jul 17, 2025266.81268.77266.81267.48267.48-0.28%10,916
Jul 16, 2025270.91270.91267.21268.24268.24-0.08%26,321
Jul 15, 2025267.13268.87267.13268.45268.450.50%7,743
Jul 14, 2025266.24268.12265.90267.12267.12-0.29%44,561
Jul 11, 2025268.56269.73267.59267.91267.91-0.77%27,592
Jul 10, 2025271.97271.97268.16269.99269.99-0.47%34,206
Jul 9, 2025272.18272.50270.32271.27271.27-0.02%11,177
Jul 8, 2025271.44271.79270.00271.33271.330.24%44,948
Jul 7, 2025269.34271.80269.34270.69270.69-0.17%74,731
Jul 4, 2025267.82272.07267.82271.16271.160.33%26,907
Jul 3, 2025272.80272.80269.50270.28270.28-0.06%41,182
Jul 2, 2025274.61274.61270.00270.43270.43-0.55%28,195
Jul 1, 2025269.27272.09269.27271.93271.930.32%20,522
Jun 30, 2025273.37273.37270.41271.06271.06-0.43%28,686
Jun 27, 2025270.47272.49269.75272.24272.240.57%147,600
Jun 26, 2025269.20271.00267.38270.69270.691.10%82,905
Jun 25, 2025263.86268.31257.79267.74267.740.62%54,427
Jun 24, 2025265.32268.75265.06266.08266.080.35%107,161
Jun 23, 2025267.06267.06261.11265.16265.16-0.35%71,613
Jun 20, 2025263.21266.41262.43266.10266.101.34%37,961
Jun 19, 2025265.72265.72261.97262.57262.57-0.18%83,117
Jun 18, 2025265.63265.63262.49263.05263.05-0.05%3,343
Jun 17, 2025263.01264.48261.83263.18263.18-0.43%6,678
Jun 16, 2025260.25264.50260.25264.31264.310.90%125,304
Jun 13, 2025261.30263.00260.23261.95261.95-0.75%107,833
Jun 12, 2025266.03267.00263.09263.94263.94-0.89%12,922
Jun 11, 2025263.37267.45263.37266.32266.320.13%14,441
Jun 10, 2025267.50267.50265.75265.98265.980.03%13,710
Jun 9, 2025266.56268.23265.66265.91265.910.31%74,333
Jun 6, 2025263.72265.60262.00265.08265.080.81%108,590
Jun 5, 2025262.71264.04260.77262.96262.960.70%16,438
Jun 4, 2025261.00261.76260.49261.13261.130.18%43,534
Jun 3, 2025261.55264.14260.32260.66260.66-0.72%34,927
Jun 2, 2025262.80263.50260.65262.54262.54-0.06%15,581
May 30, 2025264.00264.35262.54262.71262.71-0.17%28,293
May 29, 2025262.68264.28261.13263.15263.150.20%34,235
May 28, 2025263.14263.41262.03262.62262.62-0.25%74,325
May 27, 2025261.21265.00259.00263.27263.27-0.52%64,562
May 26, 2025264.39265.91263.50264.65264.650.61%23,211