Share Price History

SBI-ETF Nifty 50

CMP as on 24-Sep-21 15:29

₹ 181.45
-0.29 -0.16%

Open

₹ 182.70

Turnover (lac)

₹ 2,487

Prev. Close

₹ 181.74

Day's Vol (shares)

₹ 13,70,777

Day's Range (₹)

₹ 181.16
₹ 183.68

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-Sep-2021 180 182 180 182 1,254 23.80 98,387 2.45 1.74
22-Sep-2021 179 180 179 179 1,316 22.80 76,893 1.15 0.24
21-Sep-2021 179 179 177 179 1,590 24.40 86,731 2.35 0.23
20-Sep-2021 180 182 178 178 2,509 36.50 110,813 4.50 -1.80
17-Sep-2021 179 182 178 180 1,758 32.20 77,952 3.59 0.56
16-Sep-2021 180 180 179 180 1,427 28.80 80,748 1.31 0.41
15-Sep-2021 178 179 177 179 1,252 42.80 156,976 1.76 0.81
14-Sep-2021 178 178 177 177 1,212 28.30 89,171 1.27 -0.90
13-Sep-2021 178 178 176 177 1,992 25.70 98,539 1.89 -0.90
09-Sep-2021 178 178 176 177 1,191 15.40 51,848 2.18 -1
08-Sep-2021 177 178 176 177 1,317 28.80 94,441 1.73 -0.10
07-Sep-2021 179 179 176 177 1,763 31.20 123,171 2.71 -1.80
06-Sep-2021 178 178 176 177 2,046 15.80 59,891 1.75 -0.70
03-Sep-2021 176 177 175 177 1,468 27.60 89,540 1.90 0.58
02-Sep-2021 175 176 174 176 1,214 26.10 114,294 2.30 0.50
01-Sep-2021 177 177 174 174 1,875 33.10 157,364 2.95 -2.70
31-Aug-2021 174 175 171 174 1,547 30 110,339 4.29 0.48
30-Aug-2021 166 173 166 173 1,565 14.80 55,109 6.90 6.60
27-Aug-2021 170 171 169 170 1,033 11.60 37,054 1.61 0.76
26-Aug-2021 170 171 169 170 1,098 26.70 113,111 1.36 -1
25-Aug-2021 170 170 169 170 1,235 32.70 118,165 1.37 0.21
24-Aug-2021 169 170 168 169 1,177 41.60 222,882 1.73 0.79
Open ZERO Brokerage Demat Account