NSE:SBISMLETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	18.19	18.48	18.19	18.40	18.40	0.66%	54,877
Sep 22, 2026	18.32	18.43	18.24	18.28	18.28	-0.22%	33,143
Sep 21, 2026	18.54	18.54	18.25	18.32	18.32	-0.33%	23,593
Sep 18, 2026	18.00	18.56	18.00	18.38	18.38	1.21%	15,195
Sep 17, 2026	18.07	18.17	17.91	18.16	18.16	1.45%	10,469
Sep 16, 2026	18.15	18.29	17.55	17.90	17.90	-0.44%	58,946
Sep 15, 2026	18.37	18.53	17.84	17.98	17.98	-1.64%	76,273
Sep 11, 2026	18.55	18.55	18.14	18.28	18.28	-0.98%	155,495
Sep 10, 2026	18.40	18.64	18.28	18.46	18.46	-0.11%	87,267
Sep 9, 2026	18.41	18.78	18.26	18.48	18.48	-0.48%	32,248
Sep 8, 2026	18.59	18.64	18.41	18.57	18.57	0.38%	37,294
Sep 7, 2026	18.55	18.80	18.31	18.50	18.50	-0.27%	59,139
Sep 4, 2026	18.47	18.67	18.47	18.55	18.55	0.43%	29,237
Sep 3, 2026	18.42	18.57	18.34	18.47	18.47	1.26%	62,218
Sep 2, 2026	18.45	18.58	18.16	18.24	18.24	-0.65%	50,460
Sep 1, 2026	18.46	18.75	18.30	18.36	18.36	-0.49%	74,407
Aug 31, 2026	18.52	18.66	18.29	18.45	18.45	-0.38%	44,040
Aug 28, 2026	18.57	18.60	18.48	18.52	18.52	0.33%	20,334
Aug 27, 2026	18.59	18.59	18.42	18.46	18.46	-0.16%	86,035
Aug 26, 2026	18.48	18.60	18.39	18.49	18.49	0.54%	19,274
Aug 25, 2026	18.64	18.67	18.31	18.39	18.39	-0.38%	74,364
Aug 24, 2026	18.58	18.58	18.38	18.46	18.46	0.38%	65,509
Aug 21, 2026	18.72	18.72	18.38	18.39	18.39	0.22%	39,553
Aug 20, 2026	18.44	18.46	18.33	18.35	18.35	0.49%	19,210
Aug 19, 2026	18.70	18.70	18.21	18.26	18.26	-0.60%	112,951
Aug 18, 2026	18.67	18.67	18.32	18.37	18.37	0.05%	49,591
Aug 17, 2026	18.40	18.96	18.22	18.36	18.36	0.05%	79,741
Aug 14, 2026	18.46	18.46	18.28	18.35	18.35	-0.22%	17,005
Aug 13, 2026	18.75	18.75	18.16	18.39	18.39	0.22%	65,196
Aug 12, 2026	18.60	18.60	18.30	18.35	18.35	-0.38%	26,073
Aug 11, 2026	18.70	18.70	18.23	18.42	18.42	-0.11%	27,322
Aug 10, 2026	18.53	18.70	18.32	18.44	18.44	-	95,510
Aug 7, 2026	18.70	18.70	18.30	18.44	18.44	0.16%	28,899
Aug 6, 2026	18.58	18.97	18.06	18.41	18.41	0.44%	146,417
Aug 5, 2026	18.36	18.38	18.28	18.33	18.33	0.55%	58,380
Aug 4, 2026	17.98	18.30	17.98	18.23	18.23	0.33%	64,174
Aug 3, 2026	18.20	18.35	17.88	18.17	18.17	1.62%	29,714
Jul 31, 2026	18.08	18.25	17.83	17.88	17.88	-0.17%	89,428
Jul 30, 2026	18.20	18.20	17.81	17.91	17.91	-0.61%	26,492
Jul 29, 2026	17.91	18.05	17.78	18.02	18.02	1.07%	95,349
Jul 28, 2026	18.02	18.05	17.69	17.83	17.83	-0.11%	44,778
Jul 27, 2026	17.75	18.13	17.70	17.85	17.85	1.02%	82,159
Jul 24, 2026	17.69	17.74	17.45	17.67	17.67	-0.11%	49,880
Jul 23, 2026	17.92	17.92	17.65	17.69	17.69	-1.28%	52,848
Jul 22, 2026	18.47	18.47	17.90	17.92	17.92	-1.05%	92,897
Jul 21, 2026	18.28	18.34	17.91	18.11	18.11	0.17%	45,498
Jul 20, 2026	18.15	18.35	17.92	18.08	18.08	0.11%	20,503
Jul 17, 2026	18.57	18.57	17.70	18.06	18.06	-0.77%	15,119
Jul 16, 2026	18.30	18.38	18.08	18.20	18.20	0.28%	15,281
Jul 15, 2026	18.20	18.25	17.93	18.15	18.15	0.72%	51,432