Share Price History

SBI ETF Nif.Bank

CMP as on 17-Sep-21 15:28

₹ 377.68
1.51 0.4%

Open

₹ 376.17

Turnover (lac)

₹ 278

Prev. Close

₹ 376.17

Day's Vol (shares)

₹ 73,526

Day's Range (₹)

₹ 373.00
₹ 383.18

Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
17-Sep-2021 376 383 373 377 1,130 27.70 27,168 10.20 0.60
16-Sep-2021 366 377 366 376 1,199 165 296,262 11 10.20
15-Sep-2021 365 370 365 369 561 50.90 129,813 5.14 3.45
14-Sep-2021 365 367 365 365 411 16.60 28,770 2.33 0.42
13-Sep-2021 366 367 363 364 995 68.40 163,192 4.10 -1.30
09-Sep-2021 367 370 365 366 466 6.25 10,139 4.90 -1.40
08-Sep-2021 365 368 364 367 698 93.70 195,953 4.32 2.41
07-Sep-2021 368 368 361 365 1,031 71.50 152,754 6.82 -3.10
06-Sep-2021 370 371 366 366 740 9.65 14,818 5.10 -3.60
03-Sep-2021 369 371 366 368 666 31 65,309 5.05 -0.80
02-Sep-2021 368 370 365 368 692 74.30 151,531 4.81 0.31
01-Sep-2021 365 369 365 366 863 40.10 87,303 4.59 1.08
31-Aug-2021 365 371 356 365 847 84.10 194,845 14.40 -0.20
30-Aug-2021 357 364 357 364 797 19.40 37,172 6.96 6.54
27-Aug-2021 355 357 354 357 447 10.10 10,755 3.60 1.78
26-Aug-2021 355 357 354 356 347 9.11 17,950 3.27 0.88
25-Aug-2021 356 358 355 356 448 5.35 8,117 3.16 -0.40
24-Aug-2021 353 358 348 357 544 9.71 14,544 9.44 4.03
23-Aug-2021 352 353 348 352 757 63.20 52,705 5 0.08
20-Aug-2021 357 357 350 350 1,225 46.40 91,664 6.88 -6
Open ZERO Brokerage Demat Account