SBI Funds Management Limited (NSE:SBIFUNDS)
India · Delayed Price · Currency is INR 577.50
+13.70 (2.43%)
Aug 31, 2026, 3:30 PM IST
SBI Funds Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 613.30 | 624.95 | 598.20 | 609.75 | 609.75 | 6.23% | 84,848,648 |
| Jul 20, 2026 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | - | - |