Skip to main content
logo
SBI Mutual Fund - SBI ETF Private Bank (NSE:SBIETFPB)
India flag India · Delayed Price · Currency is INR
281.46
+2.28 (0.82%)
At close: Sep 23, 2026

NSE:SBIETFPB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026276.39284.19276.39280.47280.470.46%1,540,989
Sep 22, 2026279.37284.90278.96279.18279.18-0.07%24,239
Sep 21, 2026279.97284.44277.49279.37279.37-0.21%13,302
Sep 18, 2026283.60283.60277.93279.97279.970.47%2,346
Sep 17, 2026283.59283.59277.68278.65278.65-0.23%6,642
Sep 16, 2026282.29282.29277.09279.30279.300.65%9,739
Sep 15, 2026285.89285.90277.28277.50277.50-1.49%3,089
Sep 11, 2026278.51282.15275.30281.69281.691.14%2,857
Sep 10, 2026283.89283.89278.31278.52278.52-0.57%930
Sep 9, 2026285.89285.89278.77280.11280.11-0.67%2,460
Sep 8, 2026283.47283.55280.87281.99281.99-0.55%1,134
Sep 7, 2026283.57285.00282.98283.54283.54-0.01%2,369
Sep 4, 2026290.89290.89282.98283.57283.57-0.68%2,003
Sep 3, 2026285.69288.25282.98285.51285.510.89%20,614
Sep 2, 2026285.61285.61281.24282.98282.980.57%3,085
Sep 1, 2026276.36285.50276.36281.39281.39-0.73%2,461
Aug 31, 2026285.68285.68282.89283.45283.45-0.07%2,698
Aug 28, 2026287.25287.25282.36283.64283.64-0.33%496
Aug 27, 2026281.06286.85281.06284.57284.570.24%5,598
Aug 26, 2026283.40284.15281.15283.90283.900.98%43,404
Aug 25, 2026283.40283.40279.38281.14281.14-0.45%2,558
Aug 24, 2026282.33284.00279.71282.41282.410.03%1,562
Aug 21, 2026284.56284.56280.56282.33282.331.07%2,391
Aug 20, 2026280.95281.16279.01279.35279.350.19%7,243
Aug 19, 2026278.01280.98276.94278.82278.820.29%5,221
Aug 18, 2026279.84282.00277.57278.01278.01-0.36%25,021
Aug 17, 2026279.76280.87276.33279.02279.02-0.26%2,952
Aug 14, 2026279.90280.20278.00279.76279.760.16%3,454
Aug 13, 2026279.83280.02278.09279.31279.31-0.25%3,116
Aug 12, 2026281.00281.00278.37280.02280.02-0.06%3,321
Aug 11, 2026282.03282.03278.31280.20280.20-0.46%124,640
Aug 10, 2026281.72282.09279.56281.49281.49-0.86%6,275
Aug 7, 2026284.40284.95279.78283.93283.930.10%7,040
Aug 6, 2026283.62285.69282.83283.64283.640.01%971
Aug 5, 2026285.56285.56281.62283.62283.620.10%3,857
Aug 4, 2026283.45284.50282.00283.35283.35-0.08%3,443
Aug 3, 2026285.48285.48281.92283.58283.581.12%33,884
Jul 31, 2026278.84284.99278.84280.43280.43-0.23%94,593
Jul 30, 2026283.94283.94279.00281.09281.09-0.13%92,706
Jul 29, 2026282.55282.55279.02281.45281.451.05%2,252
Jul 28, 2026281.18284.90277.72278.52278.52-0.43%1,979
Jul 27, 2026280.00281.00278.39279.71279.710.45%47,807
Jul 24, 2026277.78279.00276.00278.46278.46-0.16%34,579
Jul 23, 2026282.62282.62278.01278.91278.91-0.82%5,200
Jul 22, 2026288.72288.72280.00281.22281.22-1.16%121,611
Jul 21, 2026288.99288.99281.57284.51284.51-0.07%2,683
Jul 20, 2026294.05294.05283.00284.72284.72-2.24%11,430
Jul 17, 2026284.40291.36284.40291.23291.232.40%38,703
Jul 16, 2026289.44289.44284.00284.40284.40-0.91%1,421
Jul 15, 2026290.00290.00285.12287.02287.020.61%18,288