BSE - Delayed Quote INR

SBI Equity Minimum Variance Reg Gr (0P0001H0VP.BO)

23.18 -0.04 (-0.17%)
At close: January 10 at 1:30:00 AM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 9, 2025 23.18 23.18 23.18 23.18 23.18 -
Jan 8, 2025 23.22 23.22 23.22 23.22 23.22 -
Jan 7, 2025 23.23 23.23 23.23 23.23 23.23 -
Jan 6, 2025 23.15 23.15 23.15 23.15 23.15 -
Jan 3, 2025 23.44 23.44 23.44 23.44 23.44 -
Jan 2, 2025 23.53 23.53 23.53 23.53 23.53 -
Jan 1, 2025 23.18 23.18 23.18 23.18 23.18 -
Dec 31, 2024 23.12 23.12 23.12 23.12 23.12 -
Dec 30, 2024 23.11 23.11 23.11 23.11 23.11 -
Dec 27, 2024 23.14 23.14 23.14 23.14 23.14 -
Dec 26, 2024 23.05 23.05 23.05 23.05 23.05 -
Dec 24, 2024 23.01 23.01 23.01 23.01 23.01 -
Dec 23, 2024 22.98 22.98 22.98 22.98 22.98 -
Dec 20, 2024 22.91 22.91 22.91 22.91 22.91 -
Dec 19, 2024 23.21 23.21 23.21 23.21 23.21 -
Dec 18, 2024 23.26 23.26 23.26 23.26 23.26 -
Dec 17, 2024 23.28 23.28 23.28 23.28 23.28 -
Dec 16, 2024 23.58 23.58 23.58 23.58 23.58 -
Dec 13, 2024 23.67 23.67 23.67 23.67 23.67 -
Dec 12, 2024 23.50 23.50 23.50 23.50 23.50 -
Dec 11, 2024 23.66 23.66 23.66 23.66 23.66 -
Dec 10, 2024 23.54 23.54 23.54 23.54 23.54 -
Dec 9, 2024 23.59 23.59 23.59 23.59 23.59 -
Dec 6, 2024 23.78 23.78 23.78 23.78 23.78 -
Dec 5, 2024 23.79 23.79 23.79 23.79 23.79 -
Dec 4, 2024 23.60 23.60 23.60 23.60 23.60 -
Dec 3, 2024 23.64 23.64 23.64 23.64 23.64 -
Dec 2, 2024 23.52 23.52 23.52 23.52 23.52 -
Nov 29, 2024 23.39 23.39 23.39 23.39 23.39 -
Nov 28, 2024 23.18 23.18 23.18 23.18 23.18 -
Nov 27, 2024 23.51 23.51 23.51 23.51 23.51 -
Nov 26, 2024 23.50 23.50 23.50 23.50 23.50 -
Nov 25, 2024 23.50 23.50 23.50 23.50 23.50 -
Nov 22, 2024 23.27 23.27 23.27 23.27 23.27 -
Nov 21, 2024 22.76 22.76 22.76 22.76 22.76 -
Nov 19, 2024 22.98 22.98 22.98 22.98 22.98 -
Nov 18, 2024 22.94 22.94 22.94 22.94 22.94 -
Nov 14, 2024 23.04 23.04 23.04 23.04 23.04 -
Nov 13, 2024 23.25 23.25 23.25 23.25 23.25 -
Nov 12, 2024 23.52 23.52 23.52 23.52 23.52 -
Nov 11, 2024 23.90 23.90 23.90 23.90 23.90 -
Nov 8, 2024 24.17 24.17 24.17 24.17 24.17 -
Nov 7, 2024 24.13 24.13 24.13 24.13 24.13 -
Nov 6, 2024 24.32 24.32 24.32 24.32 24.32 -
Nov 5, 2024 24.04 24.04 24.04 24.04 24.04 -
Nov 4, 2024 23.92 23.92 23.92 23.92 23.92 -
Oct 31, 2024 24.12 24.12 24.12 24.12 24.12 -
Oct 30, 2024 24.20 24.20 24.20 24.20 24.20 -
Oct 29, 2024 24.22 24.22 24.22 24.22 24.22 -
Oct 28, 2024 24.24 24.24 24.24 24.24 24.24 -
Oct 25, 2024 24.03 24.03 24.03 24.03 24.03 -
Oct 24, 2024 24.21 24.21 24.21 24.21 24.21 -
Oct 23, 2024 24.45 24.45 24.45 24.45 24.45 -
Oct 22, 2024 24.53 24.53 24.53 24.53 24.53 -
Oct 21, 2024 24.83 24.83 24.83 24.83 24.83 -
Oct 18, 2024 25.09 25.09 25.09 25.09 25.09 -
Oct 17, 2024 25.07 25.07 25.07 25.07 25.07 -
Oct 16, 2024 25.39 25.39 25.39 25.39 25.39 -
Oct 15, 2024 25.46 25.46 25.46 25.46 25.46 -
Oct 14, 2024 25.52 25.52 25.52 25.52 25.52 -
Oct 11, 2024 25.43 25.43 25.43 25.43 25.43 -
Oct 10, 2024 25.43 25.43 25.43 25.43 25.43 -
Oct 9, 2024 25.58 25.58 25.58 25.58 25.58 -
Oct 8, 2024 25.64 25.64 25.64 25.64 25.64 -
Oct 7, 2024 25.47 25.47 25.47 25.47 25.47 -
Oct 4, 2024 25.67 25.67 25.67 25.67 25.67 -
Oct 3, 2024 26.00 26.00 26.00 26.00 26.00 -
Oct 1, 2024 26.48 26.48 26.48 26.48 26.48 -
Sep 30, 2024 26.48 26.48 26.48 26.48 26.48 -
Sep 27, 2024 26.69 26.69 26.69 26.69 26.69 -
Sep 26, 2024 26.60 26.60 26.60 26.60 26.60 -
Sep 25, 2024 26.31 26.31 26.31 26.31 26.31 -
Sep 24, 2024 26.31 26.31 26.31 26.31 26.31 -
Sep 23, 2024 26.39 26.39 26.39 26.39 26.39 -
Sep 20, 2024 26.22 26.22 26.22 26.22 26.22 -
Sep 19, 2024 25.92 25.92 25.92 25.92 25.92 -
Sep 18, 2024 25.89 25.89 25.89 25.89 25.89 -
Sep 17, 2024 26.01 26.01 26.01 26.01 26.01 -
Sep 16, 2024 25.98 25.98 25.98 25.98 25.98 -
Sep 13, 2024 26.03 26.03 26.03 26.03 26.03 -
Sep 12, 2024 26.08 26.08 26.08 26.08 26.08 -
Sep 11, 2024 25.66 25.66 25.66 25.66 25.66 -
Sep 10, 2024 25.71 25.71 25.71 25.71 25.71 -
Sep 9, 2024 25.59 25.59 25.59 25.59 25.59 -
Sep 6, 2024 25.48 25.48 25.48 25.48 25.48 -
Sep 5, 2024 25.63 25.63 25.63 25.63 25.63 -
Sep 4, 2024 25.74 25.74 25.74 25.74 25.74 -
Sep 3, 2024 25.74 25.74 25.74 25.74 25.74 -
Sep 2, 2024 25.74 25.74 25.74 25.74 25.74 -
Aug 30, 2024 25.73 25.73 25.73 25.73 25.73 -
Aug 29, 2024 25.59 25.59 25.59 25.59 25.59 -
Aug 28, 2024 25.49 25.49 25.49 25.49 25.49 -
Aug 27, 2024 25.46 25.46 25.46 25.46 25.46 -
Aug 26, 2024 25.50 25.50 25.50 25.50 25.50 -
Aug 23, 2024 25.38 25.38 25.38 25.38 25.38 -
Aug 22, 2024 25.39 25.39 25.39 25.39 25.39 -
Aug 21, 2024 25.40 25.40 25.40 25.40 25.40 -
Aug 20, 2024 25.18 25.18 25.18 25.18 25.18 -
Aug 19, 2024 25.04 25.04 25.04 25.04 25.04 -
Aug 16, 2024 24.97 24.97 24.97 24.97 24.97 -
Aug 14, 2024 24.60 24.60 24.60 24.60 24.60 -
Aug 13, 2024 24.67 24.67 24.67 24.67 24.67 -
Aug 12, 2024 24.73 24.73 24.73 24.73 24.73 -
Aug 9, 2024 24.85 24.85 24.85 24.85 24.85 -
Aug 8, 2024 24.65 24.65 24.65 24.65 24.65 -
Aug 7, 2024 24.87 24.87 24.87 24.87 24.87 -
Aug 6, 2024 24.60 24.60 24.60 24.60 24.60 -
Aug 5, 2024 24.58 24.58 24.58 24.58 24.58 -
Aug 2, 2024 24.95 24.95 24.95 24.95 24.95 -
Aug 1, 2024 25.16 25.16 25.16 25.16 25.16 -
Jul 31, 2024 25.06 25.06 25.06 25.06 25.06 -
Jul 30, 2024 24.97 24.97 24.97 24.97 24.97 -
Jul 29, 2024 25.05 25.05 25.05 25.05 25.05 -
Jul 26, 2024 25.07 25.07 25.07 25.07 25.07 -
Jul 25, 2024 24.62 24.62 24.62 24.62 24.62 -
Jul 24, 2024 24.61 24.61 24.61 24.61 24.61 -
Jul 23, 2024 24.72 24.72 24.72 24.72 24.72 -
Jul 22, 2024 24.58 24.58 24.58 24.58 24.58 -
Jul 19, 2024 24.53 24.53 24.53 24.53 24.53 -
Jul 18, 2024 24.81 24.81 24.81 24.81 24.81 -
Jul 16, 2024 24.58 24.58 24.58 24.58 24.58 -
Jul 15, 2024 24.48 24.48 24.48 24.48 24.48 -
Jul 12, 2024 24.38 24.38 24.38 24.38 24.38 -
Jul 11, 2024 24.14 24.14 24.14 24.14 24.14 -
Jul 10, 2024 24.18 24.18 24.18 24.18 24.18 -
Jul 9, 2024 24.16 24.16 24.16 24.16 24.16 -
Jul 8, 2024 23.99 23.99 23.99 23.99 23.99 -
Jul 5, 2024 23.98 23.98 23.98 23.98 23.98 -
Jul 4, 2024 23.78 23.78 23.78 23.78 23.78 -
Jul 3, 2024 23.75 23.75 23.75 23.75 23.75 -
Jul 2, 2024 23.61 23.61 23.61 23.61 23.61 -
Jul 1, 2024 23.68 23.68 23.68 23.68 23.68 -
Jun 28, 2024 23.58 23.58 23.58 23.58 23.58 -
Jun 27, 2024 23.50 23.50 23.50 23.50 23.50 -
Jun 26, 2024 23.31 23.31 23.31 23.31 23.31 -
Jun 25, 2024 23.25 23.25 23.25 23.25 23.25 -
Jun 24, 2024 23.21 23.21 23.21 23.21 23.21 -
Jun 21, 2024 23.16 23.16 23.16 23.16 23.16 -
Jun 20, 2024 23.25 23.25 23.25 23.25 23.25 -
Jun 19, 2024 23.25 23.25 23.25 23.25 23.25 -
Jun 18, 2024 23.45 23.45 23.45 23.45 23.45 -
Jun 14, 2024 23.42 23.42 23.42 23.42 23.42 -
Jun 13, 2024 23.36 23.36 23.36 23.36 23.36 -
Jun 12, 2024 23.31 23.31 23.31 23.31 23.31 -
Jun 11, 2024 23.30 23.30 23.30 23.30 23.30 -
Jun 10, 2024 23.31 23.31 23.31 23.31 23.31 -
Jun 7, 2024 23.23 23.23 23.23 23.23 23.23 -
Jun 6, 2024 22.83 22.83 22.83 22.83 22.83 -
Jun 5, 2024 22.79 22.79 22.79 22.79 22.79 -
Jun 4, 2024 22.06 22.06 22.06 22.06 22.06 -
Jun 3, 2024 22.55 22.55 22.55 22.55 22.55 -
May 31, 2024 22.19 22.19 22.19 22.19 22.19 -
May 30, 2024 22.28 22.28 22.28 22.28 22.28 -
May 29, 2024 22.63 22.63 22.63 22.63 22.63 -
May 28, 2024 22.68 22.68 22.68 22.68 22.68 -
May 27, 2024 22.64 22.64 22.64 22.64 22.64 -
May 24, 2024 22.70 22.70 22.70 22.70 22.70 -
May 23, 2024 22.79 22.79 22.79 22.79 22.79 -
May 22, 2024 22.60 22.60 22.60 22.60 22.60 -
May 21, 2024 22.43 22.43 22.43 22.43 22.43 -
May 17, 2024 22.27 22.27 22.27 22.27 22.27 -
May 16, 2024 22.34 22.34 22.34 22.34 22.34 -
May 15, 2024 22.16 22.16 22.16 22.16 22.16 -
May 14, 2024 22.19 22.19 22.19 22.19 22.19 -
May 13, 2024 22.19 22.19 22.19 22.19 22.19 -
May 10, 2024 22.08 22.08 22.08 22.08 22.08 -
May 9, 2024 21.95 21.95 21.95 21.95 21.95 -
May 8, 2024 22.34 22.34 22.34 22.34 22.34 -
May 7, 2024 22.36 22.36 22.36 22.36 22.36 -
May 6, 2024 22.32 22.32 22.32 22.32 22.32 -
May 3, 2024 22.20 22.20 22.20 22.20 22.20 -
May 2, 2024 22.30 22.30 22.30 22.30 22.30 -
Apr 30, 2024 22.21 22.21 22.21 22.21 22.21 -
Apr 29, 2024 22.27 22.27 22.27 22.27 22.27 -
Apr 26, 2024 22.19 22.19 22.19 22.19 22.19 -
Apr 25, 2024 22.32 22.32 22.32 22.32 22.32 -
Apr 24, 2024 22.09 22.09 22.09 22.09 22.09 -
Apr 23, 2024 22.04 22.04 22.04 22.04 22.04 -
Apr 22, 2024 22.01 22.01 22.01 22.01 22.01 -
Apr 19, 2024 21.77 21.77 21.77 21.77 21.77 -
Apr 18, 2024 21.74 21.74 21.74 21.74 21.74 -
Apr 16, 2024 21.97 21.97 21.97 21.97 21.97 -
Apr 15, 2024 22.04 22.04 22.04 22.04 22.04 -
Apr 12, 2024 22.24 22.24 22.24 22.24 22.24 -
Apr 10, 2024 22.47 22.47 22.47 22.47 22.47 -
Apr 9, 2024 22.39 22.39 22.39 22.39 22.39 -
Apr 8, 2024 22.44 22.44 22.44 22.44 22.44 -
Apr 5, 2024 22.36 22.36 22.36 22.36 22.36 -
Apr 4, 2024 22.41 22.41 22.41 22.41 22.41 -
Apr 3, 2024 22.39 22.39 22.39 22.39 22.39 -
Apr 2, 2024 22.51 22.51 22.51 22.51 22.51 -
Apr 1, 2024 22.47 22.47 22.47 22.47 22.47 -
Mar 28, 2024 22.37 22.37 22.37 22.37 22.37 -
Mar 27, 2024 22.10 22.10 22.10 22.10 22.10 -
Mar 26, 2024 22.17 22.17 22.17 22.17 22.17 -
Mar 22, 2024 22.23 22.23 22.23 22.23 22.23 -
Mar 21, 2024 22.03 22.03 22.03 22.03 22.03 -
Mar 20, 2024 21.84 21.84 21.84 21.84 21.84 -
Mar 19, 2024 21.84 21.84 21.84 21.84 21.84 -
Mar 18, 2024 22.29 22.29 22.29 22.29 22.29 -
Mar 15, 2024 22.29 22.29 22.29 22.29 22.29 -
Mar 14, 2024 22.36 22.36 22.36 22.36 22.36 -
Mar 13, 2024 22.12 22.12 22.12 22.12 22.12 -
Mar 12, 2024 22.53 22.53 22.53 22.53 22.53 -
Mar 11, 2024 22.67 22.67 22.67 22.67 22.67 -
Mar 7, 2024 22.72 22.72 22.72 22.72 22.72 -
Mar 6, 2024 22.61 22.61 22.61 22.61 22.61 -
Mar 5, 2024 22.49 22.49 22.49 22.49 22.49 -
Mar 4, 2024 22.53 22.53 22.53 22.53 22.53 -
Mar 1, 2024 22.47 22.47 22.47 22.47 22.47 -
Feb 29, 2024 22.39 22.39 22.39 22.39 22.39 -
Feb 28, 2024 22.34 22.34 22.34 22.34 22.34 -
Feb 27, 2024 22.56 22.56 22.56 22.56 22.56 -
Feb 26, 2024 22.43 22.43 22.43 22.43 22.43 -
Feb 23, 2024 22.48 22.48 22.48 22.48 22.48 -
Feb 22, 2024 22.46 22.46 22.46 22.46 22.46 -
Feb 21, 2024 22.30 22.30 22.30 22.30 22.30 -
Feb 20, 2024 22.41 22.41 22.41 22.41 22.41 -
Feb 19, 2024 22.39 22.39 22.39 22.39 22.39 -
Feb 16, 2024 22.26 22.26 22.26 22.26 22.26 -
Feb 15, 2024 22.10 22.10 22.10 22.10 22.10 -
Feb 14, 2024 22.09 22.09 22.09 22.09 22.09 -
Feb 13, 2024 22.06 22.06 22.06 22.06 22.06 -
Feb 12, 2024 21.97 21.97 21.97 21.97 21.97 -
Feb 9, 2024 22.04 22.04 22.04 22.04 22.04 -
Feb 8, 2024 21.93 21.93 21.93 21.93 21.93 -
Feb 7, 2024 22.13 22.13 22.13 22.13 22.13 -
Feb 6, 2024 22.06 22.06 22.06 22.06 22.06 -
Feb 5, 2024 21.92 21.92 21.92 21.92 21.92 -
Feb 2, 2024 21.89 21.89 21.89 21.89 21.89 -
Feb 1, 2024 21.67 21.67 21.67 21.67 21.67 -
Jan 31, 2024 21.72 21.72 21.72 21.72 21.72 -
Jan 30, 2024 21.38 21.38 21.38 21.38 21.38 -
Jan 29, 2024 21.53 21.53 21.53 21.53 21.53 -
Jan 25, 2024 21.33 21.33 21.33 21.33 21.33 -
Jan 24, 2024 21.50 21.50 21.50 21.50 21.50 -
Jan 23, 2024 21.17 21.17 21.17 21.17 21.17 -
Jan 19, 2024 21.44 21.44 21.44 21.44 21.44 -
Jan 18, 2024 21.23 21.23 21.23 21.23 21.23 -
Jan 17, 2024 21.28 21.28 21.28 21.28 21.28 -
Jan 16, 2024 21.49 21.49 21.49 21.49 21.49 -
Jan 15, 2024 21.59 21.59 21.59 21.59 21.59 -
Jan 12, 2024 21.46 21.46 21.46 21.46 21.46 -
Jan 11, 2024 21.31 21.31 21.31 21.31 21.31 -
Jan 10, 2024 21.32 21.32 21.32 21.32 21.32 -

Related Tickers