Skip to main content
logo
SBI Mutual Fund - SBI-ETF Nifty 50 (BOM:590138)
India flag India · Delayed Price · Currency is INR
252.89
+1.15 (0.46%)
At close: Sep 23, 2026

BOM:590138 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026252.94253.99251.52252.89252.890.46%12,027
Sep 22, 2026253.79253.79251.10251.74251.74-0.49%18,616
Sep 21, 2026249.28258.26249.28252.98252.980.40%39,576
Sep 18, 2026251.29252.19250.10251.97251.970.08%9,205
Sep 17, 2026244.40252.63244.40251.78251.780.44%27,291
Sep 16, 2026249.99251.26249.50250.67250.670.18%59,610
Sep 15, 2026253.37253.77249.85250.22250.22-0.91%31,158
Sep 11, 2026254.50254.50250.56252.51252.51-0.02%29,252
Sep 10, 2026253.00256.20251.96252.57252.57-0.36%21,036
Sep 9, 2026255.00255.00253.22253.47253.47-0.72%219,320
Sep 8, 2026253.45258.92253.45255.30255.30-0.40%19,400
Sep 7, 2026258.10258.58255.12256.32256.32-0.81%31,408
Sep 4, 2026257.49258.78257.44258.41258.410.36%26,242
Sep 3, 2026259.42259.42257.18257.48257.48-0.09%19,079
Sep 2, 2026259.89259.89255.75257.71257.71-0.34%37,393
Sep 1, 2026256.25260.52256.25258.59258.59-0.40%9,825
Aug 31, 2026257.39262.80257.39259.64259.64-0.21%17,509
Aug 28, 2026258.01261.01258.01260.18260.18-0.12%20,959
Aug 27, 2026263.25263.25259.05260.49260.49-0.50%18,444
Aug 26, 2026262.05262.94261.44261.80261.800.11%21,345
Aug 25, 2026263.02263.02259.59261.50261.500.41%13,676
Aug 24, 2026255.02264.21255.02260.42260.42-0.44%31,218
Aug 21, 2026260.50262.10260.50261.56261.560.12%14,285
Aug 20, 2026261.35261.76260.28261.25261.250.69%11,968
Aug 19, 2026260.50260.60259.18259.46259.46-0.61%80,886
Aug 18, 2026262.16262.70260.02261.05261.05-0.63%21,641
Aug 17, 2026265.68269.26261.27262.71262.71-0.09%139,874
Aug 14, 2026260.37263.37260.37262.94262.940.11%9,790
Aug 13, 2026262.10263.92262.10262.65262.65-0.03%8,606
Aug 12, 2026266.71266.71257.27262.72262.72-0.44%28,506
Aug 11, 2026264.93264.93263.20263.87263.87-0.35%14,223
Aug 10, 2026257.79267.14257.79264.79264.790.14%17,954
Aug 7, 2026264.95265.27264.03264.41264.41-0.27%9,676
Aug 6, 2026257.61265.60257.61265.12265.120.34%20,033
Aug 5, 2026262.76266.88257.07264.22264.220.21%32,868
Aug 4, 2026264.36265.40263.29263.67263.67-0.26%18,956
Aug 3, 2026269.03269.03261.60264.35264.350.72%32,525
Jul 31, 2026254.44262.58254.44262.47262.470.57%18,353
Jul 30, 2026253.91261.95253.91260.97260.970.21%14,167
Jul 29, 2026259.46260.98259.45260.43260.430.71%57,875
Jul 28, 2026258.00259.04258.00258.60258.600.02%22,462
Jul 27, 2026257.01259.23257.01258.55258.550.81%41,458
Jul 24, 2026258.45258.45254.62256.48256.48-0.24%12,185
Jul 23, 2026257.60258.31255.01257.10257.10-0.50%39,161
Jul 22, 2026256.55261.80256.55258.40258.40-0.68%16,174
Jul 21, 2026256.01264.47256.01260.16260.16-0.18%8,699
Jul 20, 2026261.85261.85259.58260.62260.62-0.26%21,514
Jul 17, 2026258.10261.76258.10261.31261.310.85%31,774
Jul 16, 2026260.00260.00258.73259.10259.100.26%9,472
Jul 15, 2026262.00262.00257.52258.44258.44-0.01%53,209