NSE: SBIETFIT | Series: EQ
-
LTP
376.00
-15.45 (-3.95 %) -
Open
388.00
389.00 -
High
388.00
391.70 -
Low
374.00
387.54 -
Close
375.57
391.45 -
52W High
510.00
12 Feb, 2025 -
52W Low
374.00
03 Apr, 2025
Upper Circuit: 469.74
Lower Circuit: 313.16
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 388.00 | 388.00 | 374.00 | 376.00 | 375.57 | -15.88 | -4.06 | 510.00 | 374.00 | 33,965 | 1.28 Crore | 1,032 |
| 02 Apr, 2025 | 389.00 | 391.70 | 387.54 | 391.70 | 391.45 | 2.81 | 0.72 | 510.00 | 381.71 | 3,467 | 13.54 Lakh | 152 |
| 01 Apr, 2025 | 396.99 | 397.00 | 387.50 | 388.54 | 388.64 | -9.20 | -2.31 | 510.00 | 381.71 | 7,403 | 28.85 Lakh | 475 |
| 28 Mar, 2025 | 406.99 | 406.99 | 396.00 | 398.10 | 397.84 | -7.18 | -1.77 | 510.00 | 381.71 | 10,302 | 41.18 Lakh | 377 |
| 27 Mar, 2025 | 402.14 | 406.10 | 401.39 | 405.00 | 405.02 | 2.09 | 0.52 | 510.00 | 381.71 | 3,822 | 15.46 Lakh | 105 |
| 26 Mar, 2025 | 409.00 | 421.61 | 402.35 | 402.35 | 402.93 | -4.28 | -1.05 | 510.00 | 381.71 | 24,000 | 97.84 Lakh | 256 |
| 25 Mar, 2025 | 406.98 | 410.31 | 404.00 | 406.01 | 407.21 | 5.33 | 1.33 | 510.00 | 381.71 | 8,244 | 33.62 Lakh | 181 |
| 24 Mar, 2025 | 402.96 | 403.86 | 395.21 | 401.89 | 401.88 | 5.24 | 1.32 | 510.00 | 381.71 | 6,573 | 26.26 Lakh | 209 |
| 21 Mar, 2025 | 388.11 | 399.25 | 386.14 | 397.50 | 396.64 | 0.61 | 0.15 | 510.00 | 381.71 | 8,533 | 33.79 Lakh | 257 |
| 20 Mar, 2025 | 391.01 | 400.39 | 391.01 | 396.20 | 396.03 | 5.57 | 1.43 | 510.00 | 381.71 | 3,988 | 15.81 Lakh | 186 |
| 19 Mar, 2025 | 392.00 | 395.60 | 387.52 | 390.90 | 390.46 | -4.52 | -1.14 | 510.00 | 381.71 | 8,938 | 34.77 Lakh | 358 |
| 18 Mar, 2025 | 394.68 | 395.60 | 390.34 | 395.55 | 394.98 | 4.83 | 1.24 | 510.00 | 381.71 | 3,502 | 13.78 Lakh | 183 |
| 17 Mar, 2025 | 381.71 | 390.54 | 381.71 | 390.43 | 390.15 | 0.65 | 0.17 | 510.00 | 381.71 | 2,922 | 11.34 Lakh | 248 |
| 13 Mar, 2025 | 392.68 | 393.94 | 388.00 | 389.50 | 389.50 | -1.17 | -0.3 | 510.00 | 387.00 | 7,886 | 30.73 Lakh | 155 |
| 12 Mar, 2025 | 400.00 | 400.00 | 387.00 | 387.30 | 390.67 | -12.02 | -2.98 | 510.00 | 387.00 | 12,884 | 50.36 Lakh | 526 |
| 11 Mar, 2025 | 399.92 | 403.43 | 397.94 | 402.64 | 402.69 | -3.86 | -0.95 | 510.00 | 397.94 | 3,150 | 12.62 Lakh | 215 |
| 10 Mar, 2025 | 413.27 | 413.28 | 405.00 | 406.00 | 406.55 | -2.18 | -0.53 | 510.00 | 398.00 | 2,489 | 10.16 Lakh | 201 |
| 07 Mar, 2025 | 405.63 | 411.39 | 400.26 | 408.30 | 408.73 | -2.66 | -0.65 | 510.00 | 398.00 | 7,029 | 28.60 Lakh | 189 |
| 06 Mar, 2025 | 410.59 | 413.75 | 408.49 | 410.95 | 411.39 | 0.80 | 0.19 | 510.00 | 398.00 | 2,086 | 8.57 Lakh | 141 |
| 05 Mar, 2025 | 407.47 | 412.99 | 400.01 | 410.00 | 410.59 | 8.34 | 2.07 | 510.00 | 398.00 | 3,176 | 13.02 Lakh | 162 |
| 04 Mar, 2025 | 410.95 | 410.95 | 398.00 | 400.00 | 402.25 | -4.13 | -1.02 | 510.00 | 398.00 | 11,684 | 46.91 Lakh | 322 |