Skip to main content
logo
SBI Funds Management Private Limited - SBI Mutual Fund - SBI ETF Consumption (NSE:SBIETFCON)
India flag India · Delayed Price · Currency is INR
119.33
+0.40 (0.34%)
At close: Sep 23, 2026

NSE:SBIETFCON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026120.47120.47118.81119.33119.330.34%1,411
Sep 22, 2026118.85120.28118.33118.93118.930.07%2,601
Sep 21, 2026118.45119.97117.99118.85118.850.34%2,803
Sep 18, 2026119.77119.77118.18118.45118.45-0.08%2,418
Sep 17, 2026118.97118.97117.91118.54118.540.65%1,963
Sep 16, 2026118.47118.47116.77117.78117.780.79%5,383
Sep 15, 2026119.98119.98116.81116.86116.86-1.26%3,428
Sep 11, 2026119.47119.47117.65118.35118.35-0.25%2,489
Sep 10, 2026120.47120.47118.45118.65118.65-0.30%56,326
Sep 9, 2026120.97120.97118.77119.01119.01-0.73%2,629
Sep 8, 2026119.35120.15118.79119.88119.880.44%9,270
Sep 7, 2026119.89120.97119.26119.35119.35-0.45%3,094
Sep 4, 2026122.54122.54119.70119.89119.89-0.35%13,201
Sep 3, 2026122.48122.48120.08120.31120.31-0.73%2,746
Sep 2, 2026122.57122.57119.62121.20121.20-0.25%111,337
Sep 1, 2026122.16123.68121.25121.50121.50-0.54%2,274
Aug 31, 2026123.36123.36122.05122.16122.16-0.97%3,324
Aug 28, 2026124.98124.98122.53123.36123.360.10%1,917
Aug 27, 2026128.11128.11123.12123.24123.24-0.92%2,199
Aug 26, 2026125.68125.68124.10124.38124.380.07%1,854
Aug 25, 2026124.97124.97123.31124.29124.290.68%1,609
Aug 24, 2026127.16127.16123.30123.45123.45-0.49%3,675
Aug 21, 2026124.63124.67123.86124.06124.06-0.46%2,443
Aug 20, 2026120.27125.36120.27124.63124.631.03%2,225
Aug 19, 2026124.77124.77123.17123.36123.36-1.14%1,819
Aug 18, 2026123.46125.01123.46124.78124.78-0.53%1,382
Aug 17, 2026124.00125.77124.00125.45125.45-0.09%3,827
Aug 14, 2026126.97126.97125.24125.56125.56-0.04%4,738
Aug 13, 2026124.43125.79124.43125.61125.610.95%2,803
Aug 12, 2026125.79125.79124.02124.43124.43-0.98%11,216
Aug 11, 2026126.50126.50124.12125.66125.66-0.76%3,753
Aug 10, 2026128.15128.15125.64126.62126.620.78%4,908
Aug 7, 2026126.48126.50124.70125.64125.640.30%8,331
Aug 6, 2026126.16127.78124.40125.27125.27-0.71%1,826
Aug 5, 2026125.05126.63125.05126.16126.160.89%6,329
Aug 4, 2026124.40126.00124.40125.05125.050.52%5,450
Aug 3, 2026124.70127.15122.00124.40124.40-0.38%9,780
Jul 31, 2026124.70127.24124.64124.87124.870.14%4,646
Jul 30, 2026123.95125.48122.09124.70124.700.61%10,672
Jul 29, 2026124.97124.97121.00123.95123.950.93%7,517
Jul 28, 2026122.62123.99122.48122.81122.810.15%7,253
Jul 27, 2026122.78122.78121.00122.62122.621.49%5,293
Jul 24, 2026121.98121.98120.35120.82120.82-0.26%1,539
Jul 23, 2026122.68122.68121.10121.14121.14-0.30%7,457
Jul 22, 2026122.25122.25121.08121.51121.51-0.07%3,650
Jul 21, 2026122.48122.48120.86121.60121.600.33%1,619
Jul 20, 2026123.48123.48120.30121.20121.200.61%5,630
Jul 17, 2026120.67121.98120.13120.47120.47-0.17%1,663
Jul 16, 2026121.28121.28118.11120.67120.670.69%3,245
Jul 15, 2026121.48121.48119.67119.84119.840.21%1,732