NSE:SBINEQWETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	32.04	32.84	32.04	32.64	32.64	0.65%	15,611
Sep 22, 2026	33.14	33.38	32.28	32.43	32.43	-0.92%	29,413
Sep 21, 2026	32.21	32.99	32.20	32.73	32.73	1.65%	86,419
Sep 18, 2026	31.92	32.93	31.92	32.20	32.20	-1.14%	90,497
Sep 17, 2026	32.37	34.50	32.21	32.57	32.57	1.12%	15,561
Sep 16, 2026	32.33	32.47	32.02	32.21	32.21	-0.09%	74,112
Sep 15, 2026	33.36	33.36	32.15	32.24	32.24	-0.95%	36,302
Sep 11, 2026	32.98	32.98	32.31	32.55	32.55	-0.46%	32,422
Sep 10, 2026	32.80	32.91	32.60	32.70	32.70	-0.30%	11,822
Sep 9, 2026	32.88	32.88	32.47	32.80	32.80	-0.24%	31,916
Sep 8, 2026	32.93	32.94	32.75	32.88	32.88	-0.15%	32,039
Sep 7, 2026	33.26	33.26	32.90	32.93	32.93	-0.99%	28,815
Sep 4, 2026	33.20	33.31	33.10	33.26	33.26	0.39%	26,479
Sep 3, 2026	33.17	33.32	33.09	33.13	33.13	-	45,746
Sep 2, 2026	33.28	33.67	33.00	33.13	33.13	-0.45%	10,591
Sep 1, 2026	33.51	33.53	33.21	33.28	33.28	-0.51%	38,566
Aug 31, 2026	33.94	33.94	33.26	33.45	33.45	-0.51%	409,974
Aug 28, 2026	33.68	33.69	33.48	33.62	33.62	-0.21%	21,223
Aug 27, 2026	33.95	33.95	33.52	33.69	33.69	-0.30%	20,165
Aug 26, 2026	33.85	33.90	33.59	33.79	33.79	0.15%	24,688
Aug 25, 2026	33.75	33.85	33.22	33.74	33.74	0.45%	23,171
Aug 24, 2026	33.66	33.99	33.02	33.59	33.59	-0.21%	9,813
Aug 21, 2026	33.55	33.78	33.52	33.66	33.66	0.33%	18,750
Aug 20, 2026	33.99	34.12	33.52	33.55	33.55	0.30%	15,445
Aug 19, 2026	34.13	34.13	33.40	33.45	33.45	-0.71%	24,602
Aug 18, 2026	34.10	34.25	33.50	33.69	33.69	-0.74%	25,251
Aug 17, 2026	34.15	34.15	33.73	33.94	33.94	-0.15%	27,332
Aug 14, 2026	34.34	34.34	33.81	33.99	33.99	0.27%	22,429
Aug 13, 2026	33.33	34.48	33.33	33.90	33.90	-0.32%	34,103
Aug 12, 2026	34.30	34.30	33.81	34.01	34.01	-0.35%	26,760
Aug 11, 2026	34.26	34.37	34.02	34.13	34.13	-0.38%	37,685
Aug 10, 2026	34.28	34.64	34.13	34.26	34.26	-0.06%	30,980
Aug 7, 2026	34.78	34.78	34.13	34.28	34.28	-0.75%	79,392
Aug 6, 2026	34.78	34.78	33.42	34.54	34.54	0.79%	60,789
Aug 5, 2026	34.00	34.43	34.00	34.27	34.27	1.18%	53,122
Aug 4, 2026	33.39	34.64	33.39	33.87	33.87	-1.11%	34,643
Aug 3, 2026	34.00	34.35	33.73	34.25	34.25	1.21%	92,053
Jul 31, 2026	33.85	34.27	33.50	33.84	33.84	-	19,710
Jul 30, 2026	33.88	34.00	33.37	33.84	33.84	0.18%	57,458
Jul 29, 2026	33.44	34.00	33.06	33.78	33.78	1.02%	114,079
Jul 28, 2026	33.36	33.53	33.06	33.44	33.44	0.24%	9,496
Jul 27, 2026	33.00	33.70	33.00	33.36	33.36	1.03%	21,923
Jul 24, 2026	32.90	33.42	32.82	33.02	33.02	-0.30%	232,667
Jul 23, 2026	32.80	33.64	32.80	33.12	33.12	-0.90%	28,168
Jul 22, 2026	33.46	33.86	33.14	33.42	33.42	-0.12%	26,580
Jul 21, 2026	33.27	33.64	33.06	33.46	33.46	0.12%	45,189
Jul 20, 2026	33.85	34.33	33.06	33.42	33.42	-1.42%	129,840
Jul 17, 2026	32.17	36.40	32.17	33.90	33.90	2.73%	11,853
Jul 16, 2026	33.25	33.25	32.99	33.00	33.00	-0.27%	21,052
Jul 15, 2026	32.97	33.28	32.97	33.09	33.09	0.39%	20,684