NSE: SBIETFPB | Series: EQ
-
LTP
251.24
1.21 (0.48 %) -
Open
250.88
254.00 -
High
252.99
254.00 -
Low
250.21
248.96 -
Close
252.22
250.03 -
52W High
277.20
04 Oct, 2024 -
52W Low
247.04
14 Nov, 2024
Upper Circuit: 300.04
Lower Circuit: 200.02
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 250.88 | 252.99 | 250.21 | 251.24 | 252.22 | 2.19 | 0.88 | 277.20 | 247.04 | 2,147 | 5.41 Lakh | 114 |
| 20 Dec, 2024 | 254.00 | 254.00 | 248.96 | 250.87 | 250.03 | -4.47 | -1.76 | 277.20 | 247.04 | 7,939 | 19.96 Lakh | 252 |
| 19 Dec, 2024 | 257.09 | 257.09 | 253.59 | 254.05 | 254.50 | -2.59 | -1.01 | 277.20 | 247.04 | 11,217 | 28.50 Lakh | 160 |
| 18 Dec, 2024 | 259.56 | 260.00 | 256.36 | 257.00 | 257.09 | -2.47 | -0.95 | 277.20 | 247.04 | 15,473 | 39.81 Lakh | 162 |
| 17 Dec, 2024 | 262.08 | 263.69 | 257.05 | 259.99 | 259.56 | -3.17 | -1.21 | 277.20 | 247.04 | 16,140 | 42.10 Lakh | 231 |
| 16 Dec, 2024 | 264.45 | 264.45 | 261.22 | 262.50 | 262.73 | 0.35 | 0.13 | 277.20 | 247.04 | 9,482 | 24.91 Lakh | 122 |
| 13 Dec, 2024 | 261.12 | 263.30 | 256.52 | 262.74 | 262.38 | 1.26 | 0.48 | 277.20 | 247.04 | 7,825 | 20.35 Lakh | 135 |
| 12 Dec, 2024 | 263.24 | 263.24 | 260.83 | 260.83 | 261.12 | -1.13 | -0.43 | 277.20 | 247.04 | 2,045 | 5.35 Lakh | 66 |
| 11 Dec, 2024 | 262.27 | 263.00 | 261.00 | 261.00 | 262.25 | -0.02 | -0.01 | 277.20 | 247.04 | 6,313 | 16.54 Lakh | 84 |
| 10 Dec, 2024 | 262.94 | 263.17 | 261.66 | 263.17 | 262.27 | -0.68 | -0.26 | 277.20 | 247.04 | 4,728 | 12.40 Lakh | 94 |
| 09 Dec, 2024 | 258.04 | 264.45 | 258.04 | 262.25 | 262.95 | -0.36 | -0.14 | 277.20 | 247.04 | 7,386 | 19.46 Lakh | 137 |
| 06 Dec, 2024 | 264.44 | 264.44 | 261.06 | 263.20 | 263.31 | 0.53 | 0.2 | 277.20 | 247.04 | 4,701 | 12.39 Lakh | 103 |
| 05 Dec, 2024 | 260.85 | 264.10 | 259.54 | 260.00 | 262.78 | 1.93 | 0.74 | 277.20 | 247.04 | 7,912 | 20.73 Lakh | 126 |
| 04 Dec, 2024 | 259.99 | 262.09 | 259.23 | 260.78 | 260.85 | 1.63 | 0.63 | 277.20 | 247.04 | 8,326 | 21.72 Lakh | 132 |
| 03 Dec, 2024 | 258.38 | 259.87 | 257.50 | 259.75 | 259.22 | 1.94 | 0.75 | 277.20 | 247.04 | 1,887 | 4.89 Lakh | 89 |
| 02 Dec, 2024 | 255.99 | 257.62 | 255.04 | 256.29 | 257.28 | 0.21 | 0.08 | 277.20 | 247.04 | 5,280 | 13.52 Lakh | 147 |
| 29 Nov, 2024 | 256.41 | 258.10 | 255.10 | 258.00 | 257.07 | 0.66 | 0.26 | 277.20 | 247.04 | 5,090 | 13.06 Lakh | 83 |
| 28 Nov, 2024 | 264.45 | 264.45 | 255.15 | 257.79 | 256.41 | -2.40 | -0.93 | 277.20 | 247.04 | 6,750 | 17.40 Lakh | 147 |
| 27 Nov, 2024 | 258.67 | 259.50 | 257.67 | 258.00 | 258.81 | 1.08 | 0.42 | 277.20 | 247.04 | 5,220 | 13.50 Lakh | 85 |
| 26 Nov, 2024 | 257.84 | 260.13 | 257.17 | 257.47 | 257.73 | -0.22 | -0.09 | 277.20 | 247.04 | 1,698 | 4.38 Lakh | 83 |
| 25 Nov, 2024 | 259.96 | 259.97 | 256.67 | 257.84 | 257.95 | 3.23 | 1.27 | 277.20 | 247.04 | 8,379 | 21.58 Lakh | 139 |