SBI Funds Management Limited (NSE:SBIFUNDS)
India · Delayed Price · Currency is INR 507.65
-11.90 (-2.29%)
Oct 16, 2026, 3:30 PM IST
SBI Funds Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 519.20 | 519.55 | 503.55 | 507.65 | 507.65 | -2.29% | 3,061,399 |
| Oct 15, 2026 | 519.00 | 524.30 | 511.15 | 519.55 | 519.55 | -0.01% | 1,229,706 |
| Oct 14, 2026 | 519.00 | 525.40 | 514.25 | 519.60 | 519.60 | 0.01% | 702,693 |
| Oct 13, 2026 | 519.90 | 520.90 | 513.25 | 519.55 | 519.55 | 0.19% | 568,524 |
| Oct 12, 2026 | 500.10 | 522.90 | 500.10 | 518.55 | 518.55 | 3.71% | 2,082,045 |
| Oct 9, 2026 | 499.95 | 503.15 | 494.00 | 500.00 | 500.00 | 0.01% | 1,052,906 |
| Oct 8, 2026 | 501.00 | 505.40 | 498.45 | 499.95 | 499.95 | -0.25% | 893,682 |
| Oct 7, 2026 | 501.95 | 503.00 | 494.30 | 501.20 | 501.20 | -0.33% | 1,247,454 |
| Oct 6, 2026 | 497.20 | 504.00 | 494.10 | 502.85 | 502.85 | 1.50% | 920,580 |
| Oct 5, 2026 | 501.95 | 503.40 | 494.00 | 495.40 | 495.40 | -0.99% | 986,442 |
| Oct 1, 2026 | 514.95 | 516.00 | 497.00 | 500.35 | 500.35 | -3.04% | 2,817,122 |
| Sep 30, 2026 | 517.80 | 524.45 | 514.00 | 516.05 | 516.05 | -0.34% | 1,541,375 |
| Sep 29, 2026 | 523.35 | 524.00 | 516.50 | 517.80 | 517.80 | -0.98% | 788,800 |
| Sep 28, 2026 | 531.00 | 531.15 | 521.05 | 522.90 | 522.90 | -1.55% | 837,580 |
| Sep 25, 2026 | 537.45 | 539.90 | 528.05 | 531.15 | 531.15 | -1.20% | 924,166 |
| Sep 24, 2026 | 548.00 | 548.35 | 536.00 | 537.60 | 537.60 | -2.49% | 852,645 |
| Sep 23, 2026 | 546.20 | 556.15 | 544.60 | 551.35 | 551.35 | 0.98% | 674,153 |
| Sep 22, 2026 | 552.50 | 554.90 | 544.00 | 546.00 | 546.00 | -1.19% | 526,991 |
| Sep 21, 2026 | 560.95 | 560.95 | 551.50 | 552.60 | 552.60 | -1.56% | 780,698 |
| Sep 18, 2026 | 540.95 | 567.95 | 537.25 | 561.35 | 561.35 | 3.77% | 1,779,360 |
| Sep 17, 2026 | 530.00 | 542.30 | 528.25 | 540.95 | 540.95 | 2.05% | 1,328,674 |
| Sep 16, 2026 | 537.00 | 537.50 | 525.30 | 530.10 | 530.10 | -1.19% | 941,906 |
| Sep 15, 2026 | 545.80 | 549.00 | 533.10 | 536.50 | 536.50 | -1.43% | 1,079,997 |
| Sep 11, 2026 | 550.00 | 550.00 | 543.15 | 544.30 | 544.30 | -1.22% | 756,177 |
| Sep 10, 2026 | 551.00 | 555.80 | 550.05 | 551.00 | 551.00 | -0.30% | 591,646 |
| Sep 9, 2026 | 553.70 | 557.00 | 550.00 | 552.65 | 552.65 | -0.55% | 653,948 |
| Sep 8, 2026 | 557.80 | 558.50 | 553.05 | 555.70 | 555.70 | -0.38% | 466,279 |
| Sep 7, 2026 | 561.00 | 561.30 | 555.05 | 557.80 | 557.80 | -0.76% | 891,727 |
| Sep 4, 2026 | 563.90 | 565.50 | 558.90 | 562.10 | 562.10 | -0.34% | 1,143,214 |
| Sep 3, 2026 | 565.90 | 566.90 | 558.10 | 564.00 | 564.00 | -0.12% | 984,775 |
| Sep 2, 2026 | 565.90 | 566.10 | 557.30 | 564.70 | 564.70 | -0.40% | 772,367 |
| Sep 1, 2026 | 576.10 | 577.20 | 565.00 | 566.95 | 566.95 | -1.83% | 1,866,287 |
| Aug 31, 2026 | 564.55 | 579.00 | 557.20 | 577.50 | 577.50 | 2.43% | 4,691,405 |
| Aug 28, 2026 | 565.50 | 566.00 | 553.25 | 563.80 | 563.80 | 0.22% | 1,785,037 |
| Aug 27, 2026 | 562.95 | 567.40 | 555.05 | 562.55 | 562.55 | -0.16% | 1,745,658 |
| Aug 26, 2026 | 553.05 | 565.55 | 546.10 | 563.45 | 563.45 | 2.62% | 2,482,037 |
| Aug 25, 2026 | 541.40 | 552.25 | 536.50 | 549.05 | 549.05 | 1.41% | 2,151,544 |
| Aug 24, 2026 | 550.00 | 551.00 | 540.00 | 541.40 | 541.40 | -1.48% | 1,529,867 |
| Aug 21, 2026 | 555.50 | 556.55 | 548.05 | 549.55 | 549.55 | -1.07% | 1,679,042 |
| Aug 20, 2026 | 557.00 | 563.00 | 552.25 | 555.50 | 555.50 | 0.28% | 2,461,681 |
| Aug 19, 2026 | 555.20 | 558.10 | 550.20 | 553.95 | 553.95 | -0.16% | 2,387,572 |
| Aug 18, 2026 | 556.50 | 562.35 | 552.00 | 554.85 | 554.85 | -0.43% | 1,616,546 |
| Aug 17, 2026 | 559.05 | 561.15 | 551.30 | 557.25 | 557.25 | -0.33% | 2,666,490 |
| Aug 14, 2026 | 563.00 | 563.50 | 555.50 | 559.10 | 559.10 | -0.78% | 1,641,085 |
| Aug 13, 2026 | 568.80 | 570.00 | 562.50 | 563.50 | 563.50 | -0.93% | 1,066,349 |
| Aug 12, 2026 | 570.00 | 570.90 | 563.10 | 568.80 | 568.80 | 0.06% | 1,734,065 |
| Aug 11, 2026 | 570.25 | 571.90 | 567.10 | 568.45 | 568.45 | -0.39% | 1,254,557 |
| Aug 10, 2026 | 571.75 | 573.20 | 567.10 | 570.65 | 570.65 | -0.19% | 1,873,654 |
| Aug 7, 2026 | 569.00 | 572.90 | 565.55 | 571.75 | 571.75 | 0.49% | 1,904,705 |
| Aug 6, 2026 | 576.00 | 577.95 | 565.50 | 568.95 | 568.95 | -0.87% | 2,441,610 |