SBI BSE PSU Bank

SBI BSE PSU Bank ETF Historical Data

NSEBSE

₹47.7

(-0.54%)

Dec 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	47.56	49.7	47.56	48.72	456	44,08,945.68	76,501
11-Nov-2025	49.93	49.93	47.84	48.39	335	17,77,213.24	30,435
12-Nov-2025	48.63	49.18	48.4	48.75	288	47,26,357.14	91,641
13-Nov-2025	49.66	49.66	48.29	48.4	450	33,71,650.68	60,927
14-Nov-2025	48.64	49.36	48.03	48.88	322	40,34,241.97	74,089
17-Nov-2025	49.12	49.98	49.12	49.53	629	65,04,645.09	97,564
18-Nov-2025	50.76	50.76	49.23	49.45	605	51,64,841.92	75,929
19-Nov-2025	50.46	50.46	49.09	50	483	23,49,847.6	38,229
20-Nov-2025	50.76	50.76	49.42	49.53	461	37,50,352.1	55,628
21-Nov-2025	50.47	50.47	48.77	48.84	439	15,88,254.79	26,971
24-Nov-2025	49.48	49.49	48.54	48.63	403	20,60,665.66	27,419
25-Nov-2025	48.87	49.5	48.2	49.27	434	22,25,170.67	30,935
26-Nov-2025	50.27	50.39	49.27	49.81	358	20,49,552.36	25,577
27-Nov-2025	50.89	50.89	49.3	49.53	429	13,90,310.19	22,466
28-Nov-2025	50.47	50.47	49.32	49.8	458	17,46,446.23	25,563
01-Dec-2025	50.77	50.77	49.49	49.88	466	28,99,235.57	49,304
02-Dec-2025	50.87	50.87	49.64	49.81	421	38,91,341.02	60,815
03-Dec-2025	50.05	50.77	47.78	48.18	1,521	1,24,54,824.91	1,42,863
04-Dec-2025	49.17	49.17	47.9	47.99	396	15,58,659.93	22,516
05-Dec-2025	49.18	49.49	47.9	48.66	417	23,40,432.8	31,565
08-Dec-2025	49.87	49.87	47.12	47.46	790	36,69,539.2	59,971
09-Dec-2025	48.64	48.64	46.59	47.96	374	18,15,750.62	22,636
10-Dec-2025	47.96	49.43	47.5	47.7	343	15,27,212.57	18,384

SBI BSE PSU Bank: Related NEWS

No Record Found

Invest wise with Expert advice