Share Price History

SBI ETF Nif.Bank

CMP as on 29-Jul-21 15:29

₹ 347.36
2.27 0.66%

Open

₹ 345.09

Turnover (lac)

₹ 1,161

Prev. Close

₹ 345.09

Day's Vol (shares)

₹ 3,34,121

Day's Range (₹)

₹ 345.09
₹ 347.64

Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
28-Jul-2021 347 350 341 345 1,295 73.80 201,568 8.58 -2.40
27-Jul-2021 349 351 346 347 707 30.40 29,009 4.57 -1.50
26-Jul-2021 349 350 346 349 638 10.10 16,130 3.55 -0.80
23-Jul-2021 347 350 344 349 647 8.65 10,482 5.99 2.40
22-Jul-2021 345 350 345 347 756 8.52 12,402 5 1.53
20-Jul-2021 351 351 344 344 1,782 131 351,607 7.42 -6.70
19-Jul-2021 357 357 349 350 1,489 112 255,573 7.75 -6.60
16-Jul-2021 358 359 356 357 686 119 299,396 2.36 -0.60
15-Jul-2021 356 360 355 359 1,179 192 416,875 4.78 3
14-Jul-2021 355 357 354 356 420 62.50 150,088 3.30 1.46
13-Jul-2021 353 356 352 356 507 9.56 21,147 3.71 2.55
12-Jul-2021 351 353 350 351 478 9.82 11,514 3.44 0.11
09-Jul-2021 352 352 348 351 859 114 223,378 3.57 -1.10
08-Jul-2021 357 357 351 353 840 31 74,852 5.99 -4.10
07-Jul-2021 355 357 353 356 581 23.40 40,123 4.38 1.83
06-Jul-2021 354 357 352 355 964 18.60 40,736 4.98 0.64
05-Jul-2021 350 353 343 352 563 29.10 73,135 9.50 2.10
02-Jul-2021 346 349 346 348 342 3.64 7,184 2.60 1.77
01-Jul-2021 348 349 347 347 374 6.68 17,503 2.50 -1.60
30-Jun-2021 350 352 347 348 673 7.74 15,366 4.77 -2.40
29-Jun-2021 351 352 349 350 808 15.40 29,620 3.01 -1.10
Open ZERO Brokerage Demat Account