NSE:SBIETFQLTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	214.45	214.94	213.86	214.20	214.20	-	41,166
Sep 22, 2026	215.17	215.17	213.46	214.19	214.19	-0.62%	1,235
Sep 21, 2026	214.68	215.57	214.17	215.52	215.52	0.12%	1,104
Sep 18, 2026	214.38	215.31	213.87	215.27	215.27	0.20%	1,393
Sep 17, 2026	213.00	215.01	213.00	214.83	214.83	0.51%	1,903
Sep 16, 2026	214.05	214.46	211.88	213.75	213.75	-0.14%	1,690
Sep 15, 2026	215.01	218.28	213.31	214.04	214.04	-0.95%	17,934
Sep 11, 2026	216.53	216.53	214.90	216.09	216.09	-0.20%	640
Sep 10, 2026	217.04	218.12	215.91	216.53	216.53	-0.67%	638
Sep 9, 2026	219.53	219.53	217.75	218.00	218.00	-0.70%	1,205
Sep 8, 2026	219.37	220.73	219.37	219.53	219.53	0.05%	847
Sep 7, 2026	221.86	221.86	219.00	219.42	219.42	-1.10%	4,699
Sep 4, 2026	223.50	223.50	221.50	221.86	221.86	-0.65%	718
Sep 3, 2026	222.20	223.52	222.15	223.32	223.32	0.41%	2,010
Sep 2, 2026	222.55	222.64	221.00	222.40	222.40	-1.10%	3,784
Sep 1, 2026	224.92	225.19	223.31	224.87	224.87	0.29%	2,598
Aug 31, 2026	228.68	228.68	222.10	224.22	224.22	0.01%	2,541
Aug 28, 2026	224.04	225.43	224.04	224.20	224.20	0.07%	834
Aug 27, 2026	224.05	225.00	223.22	224.04	224.04	-0.60%	412
Aug 26, 2026	225.36	226.02	224.33	225.39	225.39	-0.15%	1,161
Aug 25, 2026	224.31	226.02	223.16	225.73	225.73	0.45%	1,342
Aug 24, 2026	225.25	225.33	223.82	224.71	224.71	-0.24%	2,743
Aug 21, 2026	224.83	225.55	224.00	225.25	225.25	0.10%	2,750
Aug 20, 2026	224.87	226.02	224.63	225.02	225.02	0.17%	367
Aug 19, 2026	225.24	225.24	223.60	224.63	224.63	-0.34%	12,411
Aug 18, 2026	227.60	227.60	224.75	225.40	225.40	-0.97%	2,405
Aug 17, 2026	224.24	228.43	224.24	227.61	227.61	-0.53%	1,557
Aug 14, 2026	228.29	228.86	227.54	228.82	228.82	0.02%	212
Aug 13, 2026	228.14	228.78	227.26	228.78	228.78	0.52%	87
Aug 12, 2026	228.65	228.65	225.72	227.59	227.59	-0.47%	1,479
Aug 11, 2026	230.23	230.23	228.50	228.67	228.67	-0.55%	1,026
Aug 10, 2026	230.00	230.76	229.00	229.93	229.93	0.41%	3,579
Aug 7, 2026	233.84	233.84	223.16	229.00	229.00	0.38%	1,529
Aug 6, 2026	221.16	229.72	221.16	228.14	228.14	1.83%	5,315
Aug 5, 2026	227.02	228.75	222.30	224.03	224.03	-1.32%	44,051
Aug 4, 2026	228.00	228.64	226.26	227.02	227.02	0.33%	3,062
Aug 3, 2026	225.74	227.85	225.74	226.27	226.27	0.30%	2,673
Jul 31, 2026	220.75	226.46	220.75	225.59	225.59	0.15%	1,061
Jul 30, 2026	225.95	226.42	224.84	225.25	225.25	-0.31%	3,492
Jul 29, 2026	223.06	225.96	220.27	225.95	225.95	1.30%	5,125
Jul 28, 2026	223.05	224.10	222.18	223.06	223.06	0.47%	1,547
Jul 27, 2026	217.90	223.00	217.04	222.01	222.01	1.15%	1,953
Jul 24, 2026	219.65	220.43	217.88	219.48	219.48	-0.08%	2,008
Jul 23, 2026	220.00	221.23	218.75	219.65	219.65	-0.34%	7,393
Jul 22, 2026	220.55	221.44	219.50	220.41	220.41	-0.07%	1,168
Jul 21, 2026	220.70	221.66	219.69	220.56	220.56	0.11%	516
Jul 20, 2026	219.76	222.00	219.29	220.32	220.32	0.75%	1,653
Jul 17, 2026	219.30	219.30	217.78	218.67	218.67	0.21%	1,599
Jul 16, 2026	218.73	219.00	218.00	218.21	218.21	0.17%	1,504
Jul 15, 2026	218.86	219.49	216.89	217.85	217.85	-0.46%	10,668