SBI Sensex ETF

SBI Sensex ETF Historical Data

NSEBSE

₹944.31

(-0.10%)

Dec 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/11/2025

To Date

23/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	951.98	951.98	936.42	943.12	2,157	2,91,98,362	29,306
25-Nov-2025	933.02	946.3	930.69	938.22	2,170	2,94,88,853	30,416
26-Nov-2025	941.5	946	940.56	945.55	125	33,06,322	3,435
27-Nov-2025	952	952.98	943.85	947.97	128	13,60,715	1,210
28-Nov-2025	948.01	952	946.44	947.98	128	32,76,844	3,173
01-Dec-2025	948.5	956	947.63	949.41	2,391	2,90,13,314	29,432
02-Dec-2025	951.5	951.5	940.72	943.73	2,356	3,10,72,042	31,501
03-Dec-2025	948.9	948.9	938.02	943.31	149	21,71,307	2,053
04-Dec-2025	943.66	945.52	940.56	942.43	132	17,09,831	1,302
05-Dec-2025	948.98	950	938.2	949.11	167	29,13,895	2,672
08-Dec-2025	954.42	954.42	939.08	943.7	2,350	2,86,42,197	28,816
09-Dec-2025	948.42	948.42	935.07	938.73	205	36,80,055	3,374
10-Dec-2025	940	942.18	932.13	935.5	211	20,84,304	2,183
11-Dec-2025	935.7	940	932.83	938.53	155	24,90,003	1,783
12-Dec-2025	936.5	945.4	932.02	943.8	130	40,10,036	3,222
15-Dec-2025	943.99	946.9	938.7	944.43	255	24,87,382	1,948
16-Dec-2025	940.93	941.1	937.51	938.7	152	15,63,282	1,608
17-Dec-2025	948.1	948.1	932.3	940.63	148	24,10,449	1,448
18-Dec-2025	938.41	942.9	933.1	936.81	186	17,08,261	1,198
19-Dec-2025	937.31	943.07	937	939.72	137	20,59,385	1,133
22-Dec-2025	941.93	947.97	937.65	945.21	251	22,52,723	1,548
23-Dec-2025	942.03	950	942.02	944.31	155	12,24,309	1,021

SBI Sensex ETF: Related NEWS

No Record Found

Invest wise with Expert advice