SBI BSE PSU Bank

SBI BSE PSU Bank ETF Historical Data

NSEBSE

₹43.02

(1.53%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/08/2025

To Date

20/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Aug-2025	41.47	41.52	41.18	41.23	64	62,430.98	1,362
22-Aug-2025	41.43	41.43	40.7	40.78	99	1,66,706.88	4,009
25-Aug-2025	39.76	41.25	39.76	40.58	101	2,18,254.08	4,798
26-Aug-2025	40.78	40.78	39.8	39.86	146	1,73,339.21	4,226
28-Aug-2025	40.85	40.85	39.32	39.43	159	2,67,018.48	5,474
29-Aug-2025	39.42	39.52	38.53	38.9	127	3,38,866.38	5,400
01-Sep-2025	39.8	39.93	39.38	39.83	108	3,81,934.78	6,098
02-Sep-2025	40.82	40.82	39.65	39.87	109	1,45,500.67	2,638
03-Sep-2025	39.07	40.34	39.07	40.11	86	2,03,931.37	3,966
04-Sep-2025	41.11	41.11	39.74	39.79	112	53,821.39	1,292
05-Sep-2025	40.6	40.6	39.5	39.91	104	1,65,276.54	1,818
08-Sep-2025	39.91	40.71	39.91	40.09	88	1,61,747.58	2,767
09-Sep-2025	40.29	40.3	39.57	39.99	109	2,30,120.3	4,352
10-Sep-2025	40.36	40.96	40.2	40.77	110	2,33,467.4	4,203
11-Sep-2025	40.99	41.5	40.99	41.07	115	6,10,454.13	12,178
12-Sep-2025	42.09	42.09	40.8	41.41	107	3,98,141.45	7,566
15-Sep-2025	42.47	43.27	41.08	41.19	1,226	25,14,646.28	17,949
16-Sep-2025	42.21	42.21	39.34	41.61	215	9,47,300.97	11,456
17-Sep-2025	40	42.67	40	42.27	254	24,24,992.63	23,730
18-Sep-2025	43.32	43.32	42.3	42.37	1,496	24,68,854.83	38,581
19-Sep-2025	43.22	43.28	42.38	43.02	221	18,92,816.98	36,149

SBI BSE PSU Bank: Related NEWS

No Record Found

Invest wise with Expert advice