Skip to main content
logo
SBI Funds Management Private Limited - SBI Mutual Fund - SBI ETF IT (NSE:SBIETFIT)
India flag India · Delayed Price · Currency is INR
335.79
+8.29 (2.53%)
Last updated: Apr 2, 2026, 2:16 PM IST

NSE:SBIETFIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026327.49337.34323.10335.04335.042.30%13,803
Apr 1, 2026323.01333.19323.01327.50327.502.32%7,385
Mar 30, 2026325.36326.48319.00320.08320.08-1.62%32,055
Mar 27, 2026332.52332.52324.25325.36325.36-0.49%14,147
Mar 25, 2026334.99334.99324.15326.95326.950.25%32,261
Mar 24, 2026329.96329.96322.22326.12326.121.63%13,172
Mar 23, 2026330.74330.74315.74320.90320.90-0.55%14,697
Mar 20, 2026315.82327.00315.82322.68322.682.17%22,586
Mar 19, 2026324.98324.98314.50315.82315.82-3.00%14,944
Mar 18, 2026317.01331.12317.01325.59325.592.71%27,320
Mar 17, 2026319.51319.51311.30317.00317.00-0.81%17,466
Mar 16, 2026320.34324.28315.00319.58319.58-0.24%26,187
Mar 13, 2026318.38324.90318.38320.34320.34-1.90%17,261
Mar 12, 2026330.43330.43322.99326.55326.55-0.15%11,963
Mar 11, 2026339.03339.03326.00327.03327.03-1.13%19,814
Mar 10, 2026329.80342.84328.20330.77330.77-0.65%15,962
Mar 9, 2026324.27337.00324.27332.93332.930.10%18,767
Mar 6, 2026324.48337.89324.48332.59332.59-0.06%7,002
Mar 5, 2026335.55336.98328.31332.80332.80-0.46%23,812
Mar 4, 2026333.86337.18329.40334.33334.330.14%26,160
Mar 2, 2026339.51341.97330.37333.86333.86-1.10%23,722
Feb 27, 2026339.00344.49336.51337.57337.570.09%18,141
Feb 26, 2026341.04342.20336.21337.27337.270.14%22,637
Feb 25, 2026340.24341.99333.01336.81336.811.46%37,546
Feb 24, 2026348.28351.70328.91331.95331.95-4.69%84,872
Feb 23, 2026355.22362.54346.34348.28348.28-1.39%31,594
Feb 20, 2026357.02357.02350.50353.20353.20-1.06%24,992
Feb 19, 2026365.04365.40355.60356.97356.97-0.95%24,163
Feb 18, 2026356.14379.96355.00360.40360.40-1.34%29,090
Feb 17, 2026370.64370.99361.00365.28365.281.02%30,587
Feb 16, 2026363.89363.89356.41361.60361.600.28%20,642
Feb 13, 2026358.00362.92346.53360.60360.60-1.54%71,966
Feb 12, 2026384.40384.40365.20366.23366.23-5.54%83,578
Feb 11, 2026395.28395.50385.71387.70387.70-1.66%21,068
Feb 10, 2026393.00396.71391.01394.26394.260.40%18,450
Feb 9, 2026393.13396.82391.51392.68392.68-0.11%14,871
Feb 6, 2026399.01399.01390.00393.13393.13-1.48%14,878
Feb 5, 2026401.00403.03396.01399.04399.04-0.50%11,816
Feb 4, 2026425.22425.22395.12401.03401.03-5.69%63,319
Feb 3, 2026439.27439.27424.53425.22425.221.57%8,678
Feb 2, 2026425.55425.55416.59418.64418.64-0.75%19,207
Feb 1, 2026416.29427.20411.01421.81421.810.82%6,649
Jan 30, 2026414.10423.91414.10418.38418.38-1.19%6,793
Jan 29, 2026417.38428.99417.38423.44423.44-0.66%4,015
Jan 28, 2026426.00427.81423.54426.25426.250.31%7,147
Jan 27, 2026423.03426.47419.76424.93424.930.95%10,158
Jan 23, 2026421.05425.49419.97420.92420.92-0.03%3,631
Jan 22, 2026419.10424.97417.58421.05421.050.83%2,179
Jan 21, 2026418.74421.00413.01417.58417.58-0.54%37,300
Jan 20, 2026428.45428.45418.75419.84419.84-2.01%9,287