SBI Funds Management Private Limited - SBI Mutual Fund - SBI ETF IT (NSE:SBIETFIT)
India · Delayed Price · Currency is INR 332.59
-0.21 (-0.06%)
At close: Mar 6, 2026
NSE:SBIETFIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 335.55 | 336.98 | 328.31 | 332.80 | 332.80 | -0.46% | 23,812 |
| Mar 4, 2026 | 333.86 | 337.18 | 329.40 | 334.33 | 334.33 | 0.14% | 26,160 |
| Mar 2, 2026 | 339.51 | 341.97 | 330.37 | 333.86 | 333.86 | -1.10% | 23,722 |
| Feb 27, 2026 | 339.00 | 344.49 | 336.51 | 337.57 | 337.57 | 0.09% | 18,141 |
| Feb 26, 2026 | 341.04 | 342.20 | 336.21 | 337.27 | 337.27 | 0.14% | 22,637 |
| Feb 25, 2026 | 340.24 | 341.99 | 333.01 | 336.81 | 336.81 | 1.46% | 37,546 |
| Feb 24, 2026 | 348.28 | 351.70 | 328.91 | 331.95 | 331.95 | -4.69% | 84,872 |
| Feb 23, 2026 | 355.22 | 362.54 | 346.34 | 348.28 | 348.28 | -1.39% | 31,594 |
| Feb 20, 2026 | 357.02 | 357.02 | 350.50 | 353.20 | 353.20 | -1.06% | 24,992 |
| Feb 19, 2026 | 365.04 | 365.40 | 355.60 | 356.97 | 356.97 | -0.95% | 24,163 |
| Feb 18, 2026 | 356.14 | 379.96 | 355.00 | 360.40 | 360.40 | -1.34% | 29,090 |
| Feb 17, 2026 | 370.64 | 370.99 | 361.00 | 365.28 | 365.28 | 1.02% | 30,587 |
| Feb 16, 2026 | 363.89 | 363.89 | 356.41 | 361.60 | 361.60 | 0.28% | 20,642 |
| Feb 13, 2026 | 358.00 | 362.92 | 346.53 | 360.60 | 360.60 | -1.54% | 71,966 |
| Feb 12, 2026 | 384.40 | 384.40 | 365.20 | 366.23 | 366.23 | -5.54% | 83,578 |
| Feb 11, 2026 | 395.28 | 395.50 | 385.71 | 387.70 | 387.70 | -1.66% | 21,068 |
| Feb 10, 2026 | 393.00 | 396.71 | 391.01 | 394.26 | 394.26 | 0.40% | 18,450 |
| Feb 9, 2026 | 393.13 | 396.82 | 391.51 | 392.68 | 392.68 | -0.11% | 14,871 |
| Feb 6, 2026 | 399.01 | 399.01 | 390.00 | 393.13 | 393.13 | -1.48% | 14,878 |
| Feb 5, 2026 | 401.00 | 403.03 | 396.01 | 399.04 | 399.04 | -0.50% | 11,816 |
| Feb 4, 2026 | 425.22 | 425.22 | 395.12 | 401.03 | 401.03 | -5.69% | 63,319 |
| Feb 3, 2026 | 439.27 | 439.27 | 424.53 | 425.22 | 425.22 | 1.57% | 8,678 |
| Feb 2, 2026 | 425.55 | 425.55 | 416.59 | 418.64 | 418.64 | -0.75% | 19,207 |
| Feb 1, 2026 | 416.29 | 427.20 | 411.01 | 421.81 | 421.81 | 0.82% | 6,649 |
| Jan 30, 2026 | 414.10 | 423.91 | 414.10 | 418.38 | 418.38 | -1.19% | 6,793 |
| Jan 29, 2026 | 417.38 | 428.99 | 417.38 | 423.44 | 423.44 | -0.66% | 4,015 |
| Jan 28, 2026 | 426.00 | 427.81 | 423.54 | 426.25 | 426.25 | 0.31% | 7,147 |
| Jan 27, 2026 | 423.03 | 426.47 | 419.76 | 424.93 | 424.93 | 0.95% | 10,158 |
| Jan 23, 2026 | 421.05 | 425.49 | 419.97 | 420.92 | 420.92 | -0.03% | 3,631 |
| Jan 22, 2026 | 419.10 | 424.97 | 417.58 | 421.05 | 421.05 | 0.83% | 2,179 |
| Jan 21, 2026 | 418.74 | 421.00 | 413.01 | 417.58 | 417.58 | -0.54% | 37,300 |
| Jan 20, 2026 | 428.45 | 428.45 | 418.75 | 419.84 | 419.84 | -2.01% | 9,287 |
| Jan 19, 2026 | 430.07 | 430.88 | 425.28 | 428.45 | 428.45 | -0.38% | 12,328 |
| Jan 16, 2026 | 416.34 | 431.50 | 416.34 | 430.07 | 430.07 | 3.43% | 18,342 |
| Jan 14, 2026 | 417.41 | 418.84 | 413.31 | 415.79 | 415.79 | -0.73% | 5,317 |
| Jan 13, 2026 | 416.49 | 419.87 | 414.27 | 418.84 | 418.84 | 0.87% | 11,999 |
| Jan 12, 2026 | 418.47 | 418.47 | 411.59 | 415.24 | 415.24 | -0.48% | 5,212 |
| Jan 9, 2026 | 414.21 | 428.56 | 414.21 | 417.26 | 417.26 | 0.55% | 3,466 |
| Jan 8, 2026 | 422.76 | 426.99 | 410.01 | 414.96 | 414.96 | -2.10% | 5,737 |
| Jan 7, 2026 | 418.48 | 425.00 | 418.00 | 423.87 | 423.87 | 1.58% | 8,448 |
| Jan 6, 2026 | 416.33 | 417.57 | 414.25 | 417.29 | 417.29 | 0.74% | 6,172 |
| Jan 5, 2026 | 421.00 | 422.75 | 410.01 | 414.21 | 414.21 | -1.61% | 15,439 |
| Jan 2, 2026 | 420.61 | 421.21 | 417.65 | 420.97 | 420.97 | 0.49% | 5,091 |
| Jan 1, 2026 | 415.01 | 419.89 | 415.00 | 418.93 | 418.93 | 0.70% | 6,678 |
| Dec 31, 2025 | 418.48 | 418.48 | 414.26 | 416.02 | 416.02 | -0.20% | 7,172 |
| Dec 30, 2025 | 422.75 | 422.75 | 416.05 | 416.85 | 416.85 | -0.74% | 4,372 |
| Dec 29, 2025 | 420.64 | 424.88 | 418.67 | 419.95 | 419.95 | -0.90% | 7,964 |
| Dec 26, 2025 | 424.90 | 427.47 | 422.73 | 423.76 | 423.76 | -0.87% | 4,298 |
| Dec 24, 2025 | 429.49 | 429.49 | 426.60 | 427.47 | 427.47 | -0.47% | 2,959 |
| Dec 23, 2025 | 435.55 | 435.55 | 427.00 | 429.49 | 429.49 | -0.73% | 4,395 |