Share Price History

SBI-ETF Nifty 50

CMP as on 23-Jul-21 15:56

₹ 161.31
0.15 0.09%

Open

₹ 161.95

Turnover (lac)

₹ 141

Prev. Close

₹ 161.16

Day's Vol (shares)

₹ 87,176

Day's Range (₹)

₹ 160.58
₹ 161.95

Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-Jul-2021 162 162 161 161 1,081 14.10 56,154 1.37 -0.60
22-Jul-2021 169 169 160 161 1,528 38.80 217,918 9.24 -7.80
20-Jul-2021 162 162 159 159 2,413 35.50 192,837 2.75 -2.20
19-Jul-2021 162 164 160 161 2,326 48.80 203,178 3.55 -1.40
16-Jul-2021 163 163 162 162 1,171 18.60 60,546 1.98 -1.40
15-Jul-2021 162 162 161 162 1,149 19 70,781 0.91 0.56
14-Jul-2021 162 162 160 161 1,146 28.70 100,213 1.60 -0.60
13-Jul-2021 162 162 160 161 1,029 33.10 167,283 2.13 -0.90
12-Jul-2021 160 162 150 160 1,657 24.60 111,049 11.60 -0
09-Jul-2021 162 162 159 160 1,415 27.20 139,477 2.47 -1.90
08-Jul-2021 166 166 160 160 1,806 25.30 137,477 5.97 -5.50
07-Jul-2021 162 163 161 162 1,154 16.70 78,920 2.40 -0.40
06-Jul-2021 162 162 160 161 1,727 50.50 162,725 1.56 -1
05-Jul-2021 160 170 160 161 2,714 70.30 355,511 9.62 0.92
02-Jul-2021 164 164 159 160 1,300 21.40 102,902 4.52 -3.90
01-Jul-2021 161 161 160 160 1,472 21.20 82,859 1.49 -0.90
30-Jun-2021 165 165 160 160 1,403 25.80 100,174 5.03 -4.90
29-Jun-2021 161 161 160 160 1,393 46.60 194,758 1.02 -0.50
28-Jun-2021 166 166 161 161 1,604 16.50 77,688 5.66 -5.50
25-Jun-2021 164 164 160 161 1,214 17.90 53,314 4.17 -3.20
24-Jun-2021 161 169 160 161 1,308 31.90 160,907 9.60 -0.40
23-Jun-2021 165 165 159 160 1,310 12.80 56,996 5.40 -5.40
Open ZERO Brokerage Demat Account