SBI Funds Management Limited SBIFUNDS
NSE · India · Finance
INR 500.35-15.70 (-3.04%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 516.05 | -0.34% | INR 517.80 | INR 524.45 | INR 514.00 | 1.54M |
| 2026-09-29 | INR 517.80 | -0.98% | INR 523.35 | INR 524.00 | INR 516.50 | 788.80K |
| 2026-09-28 | INR 522.90 | -1.55% | INR 531.00 | INR 531.15 | INR 521.05 | 837.58K |
| 2026-09-25 | INR 531.15 | -1.20% | INR 537.45 | INR 539.90 | INR 528.05 | 924.17K |
| 2026-09-24 | INR 537.60 | -2.49% | INR 548.00 | INR 548.35 | INR 536.00 | 852.65K |
| 2026-09-23 | INR 551.35 | +0.98% | INR 546.20 | INR 556.15 | INR 544.60 | 674.15K |
| 2026-09-22 | INR 546.00 | -1.19% | INR 552.50 | INR 554.90 | INR 544.00 | 526.99K |
| 2026-09-21 | INR 552.60 | -1.56% | INR 560.95 | INR 560.95 | INR 551.50 | 780.70K |
| 2026-09-18 | INR 561.35 | +3.77% | INR 540.95 | INR 567.95 | INR 537.25 | 1.78M |
| 2026-09-17 | INR 540.95 | +2.05% | INR 530.00 | INR 542.30 | INR 528.25 | 1.33M |
| 2026-09-16 | INR 530.10 | -1.19% | INR 537.00 | INR 537.50 | INR 525.30 | 941.91K |
| 2026-09-15 | INR 536.50 | -1.43% | INR 545.80 | INR 549.00 | INR 533.10 | 1.08M |
| 2026-09-14 | INR 544.30 | 0.00% | INR 544.30 | INR 544.30 | INR 544.30 | 0 |
| 2026-09-11 | INR 544.30 | -1.22% | INR 550.00 | INR 550.00 | INR 543.15 | 756.18K |
| 2026-09-10 | INR 551.00 | -0.30% | INR 551.00 | INR 555.80 | INR 550.05 | 591.65K |
| 2026-09-09 | INR 552.65 | -0.55% | INR 553.70 | INR 557.00 | INR 550.00 | 653.95K |
| 2026-09-08 | INR 555.70 | -0.38% | INR 557.80 | INR 558.50 | INR 553.05 | 466.28K |
| 2026-09-07 | INR 557.80 | -0.76% | INR 561.00 | INR 561.30 | INR 555.05 | 891.73K |
| 2026-09-04 | INR 562.10 | -0.34% | INR 563.90 | INR 565.50 | INR 558.90 | 1.14M |
| 2026-09-03 | INR 564.00 | -0.12% | INR 565.90 | INR 566.90 | INR 558.10 | 984.78K |
| 2026-09-02 | INR 564.70 | -0.40% | INR 565.90 | INR 566.10 | INR 557.30 | 772.37K |
| 2026-09-01 | INR 566.95 | -1.83% | INR 576.10 | INR 577.20 | INR 565.00 | 1.87M |
| 2026-08-31 | INR 577.50 | +2.43% | INR 564.55 | INR 579.00 | INR 557.20 | 4.69M |
| 2026-08-28 | INR 563.80 | +0.22% | INR 565.50 | INR 566.00 | INR 553.25 | 1.79M |
| 2026-08-27 | INR 562.55 | -0.16% | INR 562.95 | INR 567.40 | INR 555.05 | 1.75M |
| 2026-08-26 | INR 563.45 | +2.62% | INR 553.05 | INR 565.55 | INR 546.10 | 2.48M |
| 2026-08-25 | INR 549.05 | +1.41% | INR 541.40 | INR 552.25 | INR 536.50 | 2.15M |
| 2026-08-24 | INR 541.40 | -1.48% | INR 550.00 | INR 551.00 | INR 540.00 | 1.53M |
| 2026-08-21 | INR 549.55 | -1.07% | INR 555.50 | INR 556.55 | INR 548.05 | 1.68M |
| 2026-08-20 | INR 555.50 | +0.28% | INR 557.00 | INR 563.00 | INR 552.25 | 2.46M |
| 2026-08-19 | INR 553.95 | -0.16% | INR 555.20 | INR 558.10 | INR 550.20 | 2.39M |
| 2026-08-18 | INR 554.85 | -0.43% | INR 556.50 | INR 562.35 | INR 552.00 | 1.62M |
| 2026-08-17 | INR 557.25 | -0.33% | INR 559.05 | INR 561.15 | INR 551.30 | 2.67M |
| 2026-08-14 | INR 559.10 | -0.78% | INR 563.00 | INR 563.50 | INR 555.50 | 1.64M |
| 2026-08-13 | INR 563.50 | -0.93% | INR 568.80 | INR 570.00 | INR 562.50 | 1.07M |
| 2026-08-12 | INR 568.80 | +0.06% | INR 570.00 | INR 570.90 | INR 563.10 | 1.73M |
| 2026-08-11 | INR 568.45 | -0.39% | INR 570.25 | INR 571.90 | INR 567.10 | 1.25M |
| 2026-08-10 | INR 570.65 | -0.19% | INR 571.75 | INR 573.20 | INR 567.10 | 1.87M |
| 2026-08-07 | INR 571.75 | +0.49% | INR 569.00 | INR 572.90 | INR 565.55 | 1.90M |
| 2026-08-06 | INR 568.95 | -0.87% | INR 576.00 | INR 577.95 | INR 565.50 | 2.44M |
| 2026-08-05 | INR 573.95 | +0.75% | INR 574.00 | INR 575.25 | INR 571.10 | 1.79M |
| 2026-08-04 | INR 569.70 | -3.12% | INR 585.00 | INR 588.00 | INR 568.75 | 4.88M |
| 2026-08-03 | INR 588.05 | -0.19% | INR 591.00 | INR 592.90 | INR 583.20 | 2.62M |
| 2026-07-31 | INR 589.15 | +3.32% | INR 573.00 | INR 591.75 | INR 571.80 | 5.83M |
| 2026-07-30 | INR 570.20 | -1.02% | INR 576.05 | INR 579.90 | INR 565.05 | 3.79M |
| 2026-07-29 | INR 576.05 | -0.05% | INR 578.00 | INR 579.50 | INR 573.20 | 2.87M |
| 2026-07-28 | INR 576.35 | -1.17% | INR 584.00 | INR 586.30 | INR 574.30 | 3.27M |
| 2026-07-27 | INR 583.20 | -0.70% | INR 590.00 | INR 594.35 | INR 581.00 | 4.05M |
| 2026-07-24 | INR 587.30 | +1.71% | INR 577.40 | INR 589.40 | INR 572.00 | 6.74M |
| 2026-07-23 | INR 577.40 | -1.25% | INR 581.25 | INR 599.70 | INR 575.75 | 11.93M |
| 2026-07-22 | INR 584.70 | -4.11% | INR 609.00 | INR 609.00 | INR 583.00 | 15.29M |
| 2026-07-21 | INR 609.75 | — | INR 613.30 | INR 624.95 | INR 598.20 | 84.85M |