NSE - Delayed Quote
INR
SBI Funds Management Limited (SBIFUNDS.NS)
468.20
-0.30
(-0.06%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
468.35 | 470.75 | 462.20 | 468.20 | 468.20 | 788,530 |
|
Oct 29, 2026
|
462.05 | 470.30 | 460.80 | 468.50 | 468.50 | 642,752 |
|
Oct 28, 2026
|
458.85 | 465.00 | 454.00 | 462.05 | 462.05 | 2,242,798 |
|
Oct 27, 2026
|
452.05 | 461.95 | 449.05 | 458.40 | 458.40 | 823,358 |
|
Oct 26, 2026
|
451.50 | 458.90 | 433.65 | 452.05 | 452.05 | 3,239,092 |
|
Oct 23, 2026
|
471.70 | 471.70 | 451.35 | 463.40 | 463.40 | 2,542,642 |
|
Oct 22, 2026
|
478.00 | 478.00 | 465.85 | 471.70 | 471.70 | 1,733,508 |
|
Oct 21, 2026
|
494.00 | 495.50 | 476.95 | 478.80 | 478.80 | 2,062,841 |
|
Oct 19, 2026
|
506.40 | 507.00 | 494.50 | 496.35 | 496.35 | 1,521,075 |
|
Oct 16, 2026
|
519.20 | 519.55 | 503.55 | 507.65 | 507.65 | 3,061,399 |
|
Oct 15, 2026
|
519.00 | 524.30 | 511.15 | 519.55 | 519.55 | 1,229,706 |
|
Oct 14, 2026
|
519.00 | 525.40 | 514.25 | 519.60 | 519.60 | 702,693 |
|
Oct 13, 2026
|
519.90 | 520.90 | 513.25 | 519.55 | 519.55 | 568,524 |
|
Oct 12, 2026
|
500.10 | 522.90 | 500.10 | 518.55 | 518.55 | 2,082,045 |
|
Oct 9, 2026
|
499.95 | 503.15 | 494.00 | 500.00 | 500.00 | 1,052,906 |
|
Oct 8, 2026
|
501.00 | 505.40 | 498.45 | 499.95 | 499.95 | 893,682 |
|
Oct 7, 2026
|
501.95 | 503.00 | 494.30 | 501.20 | 501.20 | 1,247,454 |
|
Oct 6, 2026
|
497.20 | 504.00 | 494.10 | 502.85 | 502.85 | 920,580 |
|
Oct 5, 2026
|
501.95 | 503.40 | 494.00 | 495.40 | 495.40 | 986,442 |
|
Oct 1, 2026
|
514.95 | 516.00 | 497.00 | 500.35 | 500.35 | 2,817,122 |
|
Sep 30, 2026
|
517.80 | 524.45 | 514.00 | 516.05 | 516.05 | 1,541,375 |
|
Sep 29, 2026
|
523.35 | 524.00 | 516.50 | 517.80 | 517.80 | 788,800 |
|
Sep 28, 2026
|
531.00 | 531.15 | 521.05 | 522.90 | 522.90 | 837,580 |
|
Sep 25, 2026
|
537.45 | 539.90 | 528.05 | 531.15 | 531.15 | 924,166 |
|
Sep 24, 2026
|
548.00 | 548.35 | 536.00 | 537.60 | 537.60 | 852,645 |
|
Sep 23, 2026
|
546.20 | 556.15 | 544.60 | 551.35 | 551.35 | 674,153 |
|
Sep 22, 2026
|
552.50 | 554.90 | 544.00 | 546.00 | 546.00 | 526,991 |
|
Sep 21, 2026
|
560.95 | 560.95 | 551.50 | 552.60 | 552.60 | 780,698 |
|
Sep 18, 2026
|
540.95 | 567.95 | 537.25 | 561.35 | 561.35 | 1,779,360 |
|
Sep 17, 2026
|
530.00 | 542.30 | 528.25 | 540.95 | 540.95 | 1,328,674 |
|
Sep 16, 2026
|
537.00 | 537.50 | 525.30 | 530.10 | 530.10 | 941,906 |
|
Sep 15, 2026
|
545.80 | 549.00 | 533.10 | 536.50 | 536.50 | 1,079,997 |
|
Sep 11, 2026
|
550.00 | 550.00 | 543.15 | 544.30 | 544.30 | 756,177 |
|
Sep 10, 2026
|
551.00 | 555.80 | 550.05 | 551.00 | 551.00 | 591,646 |
|
Sep 9, 2026
|
553.70 | 557.00 | 550.00 | 552.65 | 552.65 | 653,948 |
|
Sep 8, 2026
|
557.80 | 558.50 | 553.05 | 555.70 | 555.70 | 466,279 |
|
Sep 7, 2026
|
561.00 | 561.30 | 555.05 | 557.80 | 557.80 | 891,727 |
|
Sep 4, 2026
|
563.90 | 565.50 | 558.90 | 562.10 | 562.10 | 1,143,214 |
|
Sep 3, 2026
|
565.90 | 566.90 | 558.10 | 564.00 | 564.00 | 984,775 |
|
Sep 2, 2026
|
565.90 | 566.10 | 557.30 | 564.70 | 564.70 | 772,367 |
|
Sep 1, 2026
|
576.10 | 577.20 | 565.00 | 566.95 | 566.95 | 1,866,287 |
|
Aug 31, 2026
|
564.55 | 579.00 | 557.20 | 577.50 | 577.50 | 4,691,405 |
|
Aug 28, 2026
|
565.50 | 566.00 | 553.25 | 563.80 | 563.80 | 1,785,037 |
|
Aug 27, 2026
|
562.95 | 567.40 | 555.05 | 562.55 | 562.55 | 1,745,658 |
|
Aug 26, 2026
|
553.05 | 565.55 | 546.10 | 563.45 | 563.45 | 2,482,037 |
|
Aug 25, 2026
|
541.40 | 552.25 | 536.50 | 549.05 | 549.05 | 2,151,544 |
|
Aug 24, 2026
|
550.00 | 551.00 | 540.00 | 541.40 | 541.40 | 1,529,867 |
|
Aug 21, 2026
|
555.50 | 556.55 | 548.05 | 549.55 | 549.55 | 1,679,042 |
|
Aug 20, 2026
|
557.00 | 563.00 | 552.25 | 555.50 | 555.50 | 2,461,681 |
|
Aug 19, 2026
|
555.20 | 558.10 | 550.20 | 553.95 | 553.95 | 2,387,572 |
|
Aug 18, 2026
|
556.50 | 562.35 | 552.00 | 554.85 | 554.85 | 1,616,546 |
|
Aug 17, 2026
|
559.05 | 561.15 | 551.30 | 557.25 | 557.25 | 2,666,490 |
|
Aug 14, 2026
|
563.00 | 563.50 | 555.50 | 559.10 | 559.10 | 1,641,085 |
|
Aug 13, 2026
|
568.80 | 570.00 | 562.50 | 563.50 | 563.50 | 1,066,349 |
|
Aug 12, 2026
|
570.00 | 570.90 | 563.10 | 568.80 | 568.80 | 1,734,065 |
|
Aug 11, 2026
|
570.25 | 571.90 | 567.10 | 568.45 | 568.45 | 1,254,557 |
|
Aug 10, 2026
|
571.75 | 573.20 | 567.10 | 570.65 | 570.65 | 1,873,654 |
|
Aug 7, 2026
|
569.00 | 572.90 | 565.55 | 571.75 | 571.75 | 1,904,705 |
|
Aug 6, 2026
|
576.00 | 577.95 | 565.50 | 568.95 | 568.95 | 2,441,610 |
|
Aug 5, 2026
|
574.00 | 575.25 | 571.10 | 573.95 | 573.95 | 1,791,008 |
|
Aug 4, 2026
|
585.00 | 588.00 | 568.75 | 569.70 | 569.70 | 4,878,368 |
|
Aug 3, 2026
|
591.00 | 592.90 | 583.20 | 588.05 | 588.05 | 2,624,696 |
|
Jul 31, 2026
|
573.00 | 591.75 | 571.80 | 589.15 | 589.15 | 5,832,289 |
|
Jul 30, 2026
|
576.05 | 579.90 | 565.05 | 570.20 | 570.20 | 3,789,220 |
|
Jul 29, 2026
|
578.00 | 579.50 | 573.20 | 576.05 | 576.05 | 2,872,496 |
|
Jul 28, 2026
|
584.00 | 586.30 | 574.30 | 576.35 | 576.35 | 3,273,086 |
|
Jul 27, 2026
|
590.00 | 594.35 | 581.00 | 583.20 | 583.20 | 4,053,030 |
|
Jul 24, 2026
|
577.40 | 589.40 | 572.00 | 587.30 | 587.30 | 6,738,164 |
|
Jul 23, 2026
|
581.25 | 599.70 | 575.75 | 577.40 | 577.40 | 11,927,109 |
|
Jul 22, 2026
|
609.00 | 609.00 | 583.00 | 584.70 | 584.70 | 15,289,956 |
|
Jul 21, 2026
|
613.30 | 624.95 | 598.20 | 609.75 | 609.75 | 84,848,648 |
