TipRanks
Go Ultimate55% OFF

SBI Funds Management Limited (SBIFUNDS) Historical Prices

IN:SBIFUNDS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026468.85470.65462.50467.55467.55-0.17%35,6180.18
Oct 29, 2026460.20470.20460.20468.35468.35+1.28%99,1970.49
Oct 28, 2026458.55465.10453.60462.45462.45+0.87%104,2770.48
Oct 27, 2026451.50461.35449.50458.45458.45+1.33%89,1000.40
Oct 26, 2026450.10458.50433.55452.45452.45-2.45%649,6163.01
Oct 23, 2026471.15471.65451.55463.80463.80-1.69%192,1340.87
Oct 22, 2026483.30483.30466.10471.75471.75-1.43%103,9160.46
Oct 21, 2026494.35495.00477.20478.60478.60-3.54%175,6790.75
Oct 20, 2026496.15507.00494.50496.15496.15+0.00%00.00
Oct 19, 2026507.00507.00494.50496.15496.15-2.21%341,3371.22
Oct 16, 2026519.20519.25503.70507.35507.35-2.18%1,454,8043.62
Oct 15, 2026519.70524.00511.30518.65518.65-0.09%68,438―
Oct 14, 2026518.35525.25514.30519.10519.10+0.04%23,818―
Oct 13, 2026519.25521.00513.30518.90518.90+0.09%39,933―
Oct 12, 2026500.00522.50500.00518.45518.45+3.69%112,677―
Oct 09, 2026500.00503.00494.00500.00500.00+0.03%88,981―
Oct 08, 2026501.55505.30498.50499.85499.85-0.09%34,592―
Oct 07, 2026501.05502.85494.35500.30500.30-0.53%98,974―
Oct 06, 2026497.65503.90494.05502.95502.95+1.51%73,345―
Oct 05, 2026502.00503.35494.30495.45495.45-1.01%145,275―
Oct 02, 2026500.50515.15497.00500.50500.50+0.00%0―
Oct 01, 2026515.00515.15497.00500.50500.50-3.03%220,741―
Sep 30, 2026518.35524.45514.05516.15516.15-0.33%111,670―
Sep 29, 2026524.45524.45516.55517.85517.85-0.94%68,097―
Sep 28, 2026534.95534.95521.50522.75522.75-1.57%48,970―
Sep 25, 2026537.55539.90528.10531.10531.10-1.20%59,420―
Sep 24, 2026547.35548.15536.15537.55537.55-2.55%100,152―
Sep 23, 2026547.30555.75544.80551.60551.60+1.04%36,586―
Sep 22, 2026552.50554.50544.70545.90545.90-1.20%37,899―
Sep 21, 2026559.50559.50551.50552.55552.55-1.75%74,983―
Sep 18, 2026540.35567.20537.90562.40562.40+4.11%80,379―
Sep 17, 2026530.65542.25528.50540.20540.20+1.92%706,567―
Sep 16, 2026535.30538.65525.10530.00530.00-1.23%153,225―
Sep 15, 2026544.90548.05533.55536.60536.60-1.46%206,854―
Sep 14, 2026544.55550.55543.70544.55544.55+0.00%0―
Sep 11, 2026550.55550.55543.70544.55544.55-1.13%41,893―
Sep 10, 2026551.75555.80550.00550.80550.80-0.21%31,840―
Sep 09, 2026553.10556.95550.00551.95551.95-0.70%105,728―
Sep 08, 2026557.15558.00553.00555.85555.85-0.42%92,268―
Sep 07, 2026561.00561.30555.20558.20558.20-0.63%63,164―
Sep 04, 2026562.15565.85559.00561.75561.75-0.38%80,798―
Sep 03, 2026565.35566.95558.00563.90563.90-0.17%100,947―
Sep 02, 2026565.05566.00557.25564.85564.85-0.41%107,469―
Sep 01, 2026577.00577.00565.00567.15567.15-1.78%85,867―
Aug 31, 2026563.80579.00556.20577.40577.40+2.41%543,747―
Aug 28, 2026565.00565.80553.10563.80563.80+0.30%178,268―
Aug 27, 2026560.60565.00555.05562.10562.10-0.25%147,843―
Aug 26, 2026554.10565.25546.05563.50563.50+2.70%153,637―
Aug 25, 2026541.55552.00536.50548.70548.70+1.32%247,771―
Aug 24, 2026549.15551.00540.05541.55541.55-1.46%234,888―