SBI Mutual Fund - SBI Nifty Midcap 150 ETF (NSE:SBINMID150)
India · Delayed Price · Currency is INR 23.01
+0.08 (0.35%)
At close: Sep 23, 2026
NSE:SBINMID150 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23.39 | 23.39 | 22.51 | 23.01 | 23.01 | 0.35% | 14,740 |
| Sep 22, 2026 | 23.39 | 23.70 | 22.83 | 22.93 | 22.93 | -0.13% | 41,838 |
| Sep 21, 2026 | 23.29 | 23.29 | 22.80 | 22.96 | 22.96 | 0.09% | 16,749 |
| Sep 18, 2026 | 22.74 | 23.09 | 22.65 | 22.94 | 22.94 | 0.88% | 17,739 |
| Sep 17, 2026 | 22.48 | 22.89 | 22.48 | 22.74 | 22.74 | 1.16% | 9,273 |
| Sep 16, 2026 | 22.46 | 22.58 | 22.21 | 22.48 | 22.48 | 0.58% | 15,025 |
| Sep 15, 2026 | 23.40 | 23.40 | 22.32 | 22.35 | 22.35 | -2.57% | 36,224 |
| Sep 11, 2026 | 22.90 | 22.96 | 22.64 | 22.94 | 22.94 | -0.04% | 13,150 |
| Sep 10, 2026 | 23.09 | 23.10 | 22.92 | 22.95 | 22.95 | -0.61% | 14,339 |
| Sep 9, 2026 | 23.28 | 23.28 | 22.80 | 23.09 | 23.09 | -0.35% | 16,113 |
| Sep 8, 2026 | 23.41 | 23.41 | 23.08 | 23.17 | 23.17 | 0.09% | 18,315 |
| Sep 7, 2026 | 23.26 | 23.41 | 23.08 | 23.15 | 23.15 | -0.64% | 22,338 |
| Sep 4, 2026 | 23.59 | 23.59 | 23.26 | 23.30 | 23.30 | -0.09% | 11,172 |
| Sep 3, 2026 | 23.49 | 23.49 | 23.18 | 23.32 | 23.32 | 0.87% | 42,448 |
| Sep 2, 2026 | 23.43 | 23.67 | 23.01 | 23.12 | 23.12 | -1.03% | 18,181 |
| Sep 1, 2026 | 23.60 | 23.71 | 23.25 | 23.36 | 23.36 | -0.55% | 70,884 |
| Aug 31, 2026 | 23.79 | 23.79 | 23.29 | 23.49 | 23.49 | -0.30% | 35,328 |
| Aug 28, 2026 | 23.64 | 23.69 | 23.51 | 23.56 | 23.56 | - | 23,667 |
| Aug 27, 2026 | 23.80 | 23.80 | 23.43 | 23.56 | 23.56 | -0.55% | 25,193 |
| Aug 26, 2026 | 23.65 | 23.74 | 23.58 | 23.69 | 23.69 | 0.64% | 9,373 |
| Aug 25, 2026 | 23.78 | 23.78 | 23.40 | 23.54 | 23.54 | 0.09% | 9,449 |
| Aug 24, 2026 | 23.55 | 23.60 | 23.45 | 23.52 | 23.52 | 0.34% | 10,331 |
| Aug 21, 2026 | 23.64 | 23.64 | 23.35 | 23.44 | 23.44 | -0.38% | 9,504 |
| Aug 20, 2026 | 23.53 | 23.60 | 23.42 | 23.53 | 23.53 | 0.64% | 35,609 |
| Aug 19, 2026 | 24.03 | 24.03 | 23.27 | 23.38 | 23.38 | -0.72% | 13,152 |
| Aug 18, 2026 | 23.47 | 23.56 | 23.39 | 23.55 | 23.55 | 0.34% | 7,216 |
| Aug 17, 2026 | 23.72 | 23.72 | 23.40 | 23.47 | 23.47 | -0.59% | 40,125 |
| Aug 14, 2026 | 23.67 | 23.70 | 23.47 | 23.61 | 23.61 | 0.21% | 5,153 |
| Aug 13, 2026 | 23.60 | 23.64 | 23.49 | 23.56 | 23.56 | - | 6,131 |
| Aug 12, 2026 | 23.58 | 23.65 | 23.39 | 23.56 | 23.56 | -0.08% | 18,539 |
| Aug 11, 2026 | 24.06 | 24.06 | 23.48 | 23.58 | 23.58 | 0.43% | 10,755 |
| Aug 10, 2026 | 23.38 | 23.79 | 23.36 | 23.48 | 23.48 | 0.43% | 18,639 |
| Aug 7, 2026 | 23.48 | 23.49 | 23.20 | 23.38 | 23.38 | 0.60% | 14,985 |
| Aug 6, 2026 | 23.44 | 23.57 | 23.04 | 23.24 | 23.24 | -0.85% | 15,333 |
| Aug 5, 2026 | 23.91 | 23.91 | 23.32 | 23.44 | 23.44 | - | 23,405 |
| Aug 4, 2026 | 23.54 | 23.58 | 23.30 | 23.44 | 23.44 | 0.04% | 102,672 |
| Aug 3, 2026 | 23.64 | 23.70 | 23.23 | 23.43 | 23.43 | 0.86% | 12,408 |
| Jul 31, 2026 | 23.20 | 23.27 | 23.12 | 23.23 | 23.23 | 0.43% | 16,173 |
| Jul 30, 2026 | 23.39 | 23.39 | 23.06 | 23.13 | 23.13 | -0.13% | 17,523 |
| Jul 29, 2026 | 23.20 | 23.30 | 22.98 | 23.16 | 23.16 | 0.78% | 17,062 |
| Jul 28, 2026 | 22.95 | 23.25 | 22.91 | 22.98 | 22.98 | 0.13% | 4,108 |
| Jul 27, 2026 | 23.02 | 23.25 | 22.89 | 22.95 | 22.95 | 0.66% | 12,561 |
| Jul 24, 2026 | 22.99 | 23.23 | 22.41 | 22.80 | 22.80 | -0.04% | 22,315 |
| Jul 23, 2026 | 22.99 | 23.00 | 22.75 | 22.81 | 22.81 | -0.78% | 35,812 |
| Jul 22, 2026 | 23.26 | 23.34 | 22.95 | 22.99 | 22.99 | -1.16% | 12,365 |
| Jul 21, 2026 | 23.30 | 23.42 | 23.12 | 23.26 | 23.26 | 0.30% | 100,196 |
| Jul 20, 2026 | 23.05 | 23.24 | 23.00 | 23.19 | 23.19 | 0.52% | 9,768 |
| Jul 17, 2026 | 23.14 | 23.79 | 22.87 | 23.07 | 23.07 | -0.30% | 46,967 |
| Jul 16, 2026 | 23.34 | 23.94 | 23.03 | 23.14 | 23.14 | -0.39% | 33,911 |
| Jul 15, 2026 | 23.39 | 23.54 | 23.12 | 23.23 | 23.23 | 0.43% | 8,139 |