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
314.58
-2.79 (-0.88%)
At close: Sep 23, 2026

NSE:SBIETFIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026317.37319.90313.75314.58314.58-0.88%5,373
Sep 22, 2026321.44324.55314.30317.37317.37-1.27%14,353
Sep 21, 2026319.24321.88316.70321.44321.440.69%5,816
Sep 18, 2026325.23325.23317.36319.25319.25-1.23%11,162
Sep 17, 2026319.01326.80319.01323.24323.240.31%5,344
Sep 16, 2026328.71329.40322.00322.23322.23-1.84%2,435
Sep 15, 2026324.70339.70324.70328.26328.261.80%32,283
Sep 11, 2026318.00323.96318.00322.45322.450.66%7,677
Sep 10, 2026323.88324.89319.51320.35320.35-0.17%7,497
Sep 9, 2026329.96329.97319.95320.89320.89-3.23%20,685
Sep 8, 2026342.25342.25330.05331.60331.60-0.69%6,150
Sep 7, 2026341.95341.95331.52333.91333.91-1.98%164,912
Sep 4, 2026342.10346.10338.69340.64340.64-0.43%1,908
Sep 3, 2026343.34343.34340.40342.10342.10-0.36%2,610
Sep 2, 2026349.94349.94340.82343.34343.34-1.13%15,075
Sep 1, 2026344.15349.73342.76347.27347.270.91%13,596
Aug 31, 2026348.90349.44340.32344.14344.14-0.38%5,760
Aug 28, 2026341.49347.00341.03345.45345.452.68%15,065
Aug 27, 2026337.92338.41334.00336.44336.44-0.44%7,232
Aug 26, 2026342.68342.68336.02337.92337.92-0.27%14,018
Aug 25, 2026337.50339.95336.50338.82338.820.13%1,590
Aug 24, 2026338.93342.90337.44338.38338.38-0.16%7,438
Aug 21, 2026344.67344.67336.77338.93338.93-0.51%3,886
Aug 20, 2026338.01343.46338.01340.66340.661.16%4,393
Aug 19, 2026332.98339.90332.98336.74336.740.12%6,690
Aug 18, 2026339.85340.15335.31336.34336.34-1.61%11,036
Aug 17, 2026348.45348.45341.27341.85341.85-1.40%10,422
Aug 14, 2026341.88353.97341.88346.72346.72-1.12%7,388
Aug 13, 2026351.76355.98345.10350.65350.651.12%10,854
Aug 12, 2026353.00353.00344.00346.76346.76-1.32%13,940
Aug 11, 2026354.95354.95350.60351.39351.390.02%7,307
Aug 10, 2026350.14354.47350.14351.31351.310.33%8,739
Aug 7, 2026348.00352.69346.60350.14350.141.22%14,625
Aug 6, 2026349.98351.00345.14345.92345.920.23%6,277
Aug 5, 2026351.00351.00342.65345.14345.14-0.65%4,913
Aug 4, 2026348.05351.39346.05347.41347.41-0.70%15,322
Aug 3, 2026340.51352.00336.00349.87349.872.75%19,113
Jul 31, 2026345.06345.06333.87340.51340.51-1.60%23,177
Jul 30, 2026355.00355.00345.00346.06346.060.42%65,655
Jul 29, 2026338.00348.00338.00344.61344.612.06%43,062
Jul 28, 2026331.94339.88326.15337.64337.643.54%45,366
Jul 27, 2026326.67327.61319.05326.09326.092.32%21,983
Jul 24, 2026317.87319.90312.36318.71318.71-0.57%11,308
Jul 23, 2026320.00326.99314.12320.54320.540.95%13,276
Jul 22, 2026322.38324.97316.17317.53317.53-1.30%30,615
Jul 21, 2026324.17326.98321.00321.70321.70-0.53%3,959
Jul 20, 2026324.33327.95323.20323.41323.41-0.28%6,740
Jul 17, 2026320.50328.95319.21324.33324.331.59%12,377
Jul 16, 2026319.05321.86316.85319.25319.251.01%6,164
Jul 15, 2026317.93318.40313.33316.05316.05-0.59%17,419