SBI Funds Management Limited (NSE:SBIFUNDS)
India · Delayed Price · Currency is INR 541.35
-10.00 (-1.81%)
Sep 24, 2026, 10:20 AM IST
SBI Funds Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 546.20 | 556.10 | 544.60 | 552.10 | - | 1.12% | 673,615 |
| 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 |
| Aug 5, 2026 | 574.00 | 575.25 | 571.10 | 573.95 | 573.95 | 0.75% | 1,791,008 |
| Aug 4, 2026 | 585.00 | 588.00 | 568.75 | 569.70 | 569.70 | -3.12% | 4,878,368 |
| Aug 3, 2026 | 591.00 | 592.90 | 583.20 | 588.05 | 588.05 | -0.19% | 2,624,696 |
| Jul 31, 2026 | 573.00 | 591.75 | 571.80 | 589.15 | 589.15 | 3.32% | 5,832,289 |
| Jul 30, 2026 | 576.05 | 579.90 | 565.05 | 570.20 | 570.20 | -1.02% | 3,789,220 |
| Jul 29, 2026 | 578.00 | 579.50 | 573.20 | 576.05 | 576.05 | -0.05% | 2,872,496 |
| Jul 28, 2026 | 584.00 | 586.30 | 574.30 | 576.35 | 576.35 | -1.17% | 3,273,086 |
| Jul 27, 2026 | 590.00 | 594.35 | 581.00 | 583.20 | 583.20 | -0.70% | 4,053,030 |
| Jul 24, 2026 | 577.40 | 589.40 | 572.00 | 587.30 | 587.30 | 1.71% | 6,738,164 |
| Jul 23, 2026 | 581.25 | 599.70 | 575.75 | 577.40 | 577.40 | -1.25% | 11,927,109 |
| Jul 22, 2026 | 609.00 | 609.00 | 583.00 | 584.70 | 584.70 | -4.11% | 15,289,956 |