SBI BSE PSU Bank

SBI BSE PSU Bank ETF Historical Data

NSEBSE

₹49.53

(-0.94%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	44.54	53.29	44.54	46.48	285	14,79,869.04	27,417
23-Oct-2025	46.48	47.64	45.81	45.87	578	54,92,759.58	83,985
24-Oct-2025	45.87	46.77	45.27	45.52	224	20,80,367.19	19,393
27-Oct-2025	45.52	46.87	45.52	46.5	323	16,72,111.55	20,334
28-Oct-2025	47.66	47.66	46.5	47.02	377	79,29,602.96	81,345
29-Oct-2025	47.02	48.27	46.95	47.08	268	81,28,210.98	1,67,223
30-Oct-2025	48.25	48.25	46.65	46.93	293	23,45,842.87	34,328
31-Oct-2025	47.16	48.27	46.7	47.74	425	35,04,822.5	45,126
03-Nov-2025	48.87	49.01	48.23	48.66	594	1,27,23,769.35	2,22,021
04-Nov-2025	49.87	49.87	48.29	48.56	391	19,21,624.33	33,595
06-Nov-2025	49.47	49.47	48.03	48.2	428	59,41,112.72	84,144
07-Nov-2025	48.97	48.97	47.45	48.78	397	33,57,487.44	48,302
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

SBI BSE PSU Bank: Related NEWS

No Record Found

Invest wise with Expert advice