SBI BSE PSU Bank

SBI BSE PSU Bank ETF Historical Data

NSEBSE

₹49.09

(2.04%)

Dec 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
11-Dec-2025	48.06	48.06	47.37	47.93	277	8,40,979.11	11,270
12-Dec-2025	48.06	48.97	47.5	47.89	401	20,29,432.96	22,248
15-Dec-2025	46.69	48.79	46.69	48.15	404	29,14,218.72	40,949
16-Dec-2025	49.17	49.17	47.65	47.74	303	11,56,136.98	15,675
17-Dec-2025	48.46	48.47	47.6	48.26	317	14,52,294.98	25,617
18-Dec-2025	48.5	49	47.9	48.32	277	8,41,902.19	16,234
19-Dec-2025	48.32	49.27	47.5	48.48	206	8,59,414.59	15,394
22-Dec-2025	49.47	49.47	47.96	48.6	484	14,23,404.65	21,578
23-Dec-2025	48.61	49.49	48.4	48.66	306	19,78,146.56	34,052
24-Dec-2025	49.65	49.65	48.1	48.36	349	17,91,317.71	23,927
26-Dec-2025	47.15	49.3	47.15	48.13	439	14,43,962.39	21,292
29-Dec-2025	46.92	49.07	46.92	48.11	389	16,13,120.93	26,675
30-Dec-2025	48.25	49.2	47.91	49.09	369	31,03,875.99	40,969

SBI BSE PSU Bank: Related NEWS

No Record Found

Invest wise with Expert advice