SBI BSE PSU Bank

SBI BSE PSU Bank ETF Historical Data

NSEBSE

₹40.09

(0.00%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/07/2025

To Date

10/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Jul-2025	41.08	41.14	40.33	40.91	95	5,63,500.3	11,190
14-Jul-2025	40.91	41.58	40.91	41.18	106	2,38,976.56	1,731
15-Jul-2025	41.51	41.79	41	41.68	149	3,37,430.86	4,943
16-Jul-2025	42.02	42.49	41.58	42.4	157	5,60,357.01	10,060
17-Jul-2025	43.25	43.25	41.97	42	209	9,88,102.96	22,348
18-Jul-2025	42.22	42.22	41.59	41.72	119	12,41,113.19	27,978
21-Jul-2025	42.56	42.56	41.34	41.5	124	3,84,577.35	7,846
22-Jul-2025	41.7	41.79	40.71	40.85	236	16,99,348.15	23,838
23-Jul-2025	41.7	41.7	40.26	40.85	188	14,82,403.43	20,591
24-Jul-2025	41.5	41.5	40.55	41.49	119	3,26,214.69	5,307
25-Jul-2025	40.65	41.69	40.65	40.86	123	3,13,335.69	3,940
28-Jul-2025	40.86	41.68	40.36	40.39	128	1,48,954.83	2,543
29-Jul-2025	41.39	41.39	40.17	40.52	106	1,01,272.77	1,705
30-Jul-2025	40.72	40.95	40.25	40.28	111	3,51,915.65	3,183
31-Jul-2025	40.25	40.25	39.59	39.93	187	4,07,450.52	7,510
01-Aug-2025	39.81	39.88	39.32	39.49	162	3,30,678.81	6,764
04-Aug-2025	39.49	40.02	39.45	39.94	103	3,00,932.1	6,680
05-Aug-2025	40.74	40.74	39.64	39.89	104	1,42,541.76	2,755
06-Aug-2025	40.08	40.28	39.6	39.98	92	3,16,069	4,458
07-Aug-2025	40.17	40.17	39.53	40.09	215	8,43,079.61	10,747
08-Aug-2025	40.29	40.76	39.96	40.09	67	84,839.65	1,734

SBI BSE PSU Bank: Related NEWS

No Record Found

Invest wise with Expert advice