Skip to main content
logo
SBI Funds Management Private Limited - SBI Mutual Fund - SBI Nifty200 Value 30 ETF (NSE:SBIVALETF)
India flag India · Delayed Price · Currency is INR
14.58
+0.12 (0.83%)
At close: Sep 23, 2026

NSE:SBIVALETF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202614.5114.5114.4014.4614.46-0.28%4,168
Sep 21, 202614.5214.5214.4014.5014.500.62%5,653
Sep 18, 202614.5114.5214.2814.4114.41-0.21%23,970
Sep 17, 202614.4214.4814.3414.4414.440.63%855
Sep 16, 202614.2814.4514.2114.3514.350.49%12,811
Sep 15, 202614.5714.5714.2514.2814.28-1.99%12,957
Sep 11, 202614.6214.6214.4214.5714.57-0.34%24,030
Sep 10, 202614.8314.8314.5414.6214.62-56,826
Sep 9, 202614.5714.6814.5714.6214.620.34%10,839
Sep 8, 202614.6514.6614.5714.5714.57-0.21%5,637
Sep 7, 202614.8214.8214.6014.6014.60-1.02%8,194
Sep 4, 202614.7214.7514.6614.7514.750.68%5,269
Sep 3, 202614.7314.9014.6314.6514.65-232,054
Sep 2, 202614.7114.7114.5114.6514.650.07%13,175
Sep 1, 202615.0015.0014.6214.6414.64-2.79%276,895
Aug 31, 202614.9415.8014.5715.0615.061.76%12,628
Aug 28, 202614.7714.8014.7114.8014.800.48%1,969
Aug 27, 202614.8714.8714.7214.7314.73-0.81%10,723
Aug 26, 202614.9114.9514.8114.8514.850.61%8,380
Aug 25, 202614.7914.8114.7314.7614.76-0.40%3,915
Aug 24, 202614.7815.0814.7214.8214.820.27%4,802
Aug 21, 202614.7714.8314.7314.7814.780.20%6,997
Aug 20, 202615.0315.0314.7214.7514.75-1.86%31,246
Aug 19, 202614.8815.1414.7015.0315.031.49%15,049
Aug 18, 202614.9814.9814.8014.8114.81-0.67%5,779
Aug 17, 202614.9214.9914.7714.9114.91-0.07%10,778
Aug 14, 202614.9614.9714.8814.9214.92-0.27%8,178
Aug 13, 202614.7515.1214.7514.9614.96-0.60%27,742
Aug 12, 202615.1115.1314.9715.0515.05-0.53%9,919
Aug 11, 202615.0715.1414.9715.1315.13-22,871
Aug 10, 202615.1515.2515.0515.1315.13-0.13%3,263
Aug 7, 202614.7715.1914.7715.1515.15-12,675
Aug 6, 202615.1615.1615.1015.1515.150.33%3,671
Aug 5, 202615.1415.1615.0815.1015.10-0.07%56,039
Aug 4, 202615.1115.1515.0415.1115.11-3,814
Aug 3, 202615.0415.1615.0415.1115.110.94%5,548
Jul 31, 202615.0415.0414.8514.9714.970.34%5,923
Jul 30, 202614.8815.0014.8514.9214.921.22%8,274
Jul 29, 202614.8914.9014.7314.7414.74-0.74%18,165
Jul 28, 202614.8214.8914.8014.8514.85-0.27%3,090
Jul 27, 202614.9115.0514.8614.8914.890.34%1,542
Jul 24, 202614.8014.8714.7214.8414.84-0.27%10,058
Jul 23, 202614.9115.0714.7614.8814.88-0.20%16,789
Jul 22, 202615.1415.1414.9014.9114.91-0.73%16,420
Jul 21, 202615.1215.1414.9215.0215.02-0.20%11,896
Jul 20, 202614.9015.0814.6915.0515.051.62%11,398
Jul 17, 202614.9214.9214.7514.8114.810.61%8,124
Jul 16, 202614.8714.8814.7214.7214.72-0.54%36,285
Jul 15, 202614.8314.9014.8014.8014.80-0.13%2,836
Jul 14, 202614.9314.9314.7814.8214.82-0.47%7,110