Date:03-May-2024  Time: 8:34 AM
 
 
Company Profile
        
SBI-ETF Sensex Next 50
Year High(Rs.) Low(Rs.) Close(Rs.) P/E High P/E Low P/E Close Mkt Cap.
(Rs. In Cr.)
Apr 2024 830.05 722.65 797.92 830.05 795.44 797.92 26.85
Mar 2024 860.00 621.00 754.40 771.00 743.23 754.40 25.39
Feb 2024 840.00 601.98 734.00 734.60 719.14 734.00 24.70
Jan 2024 795.00 575.00 705.61 725.00 701.00 705.61 23.74
Share Prices Of 2023
Dec 2023 755.00 635.45 687.50 689.00 683.69 687.50 23.13
Nov 2023 684.89 583.00 633.49 635.00 627.17 633.49 21.32
Oct 2023 684.89 564.00 583.92 584.51 581.25 583.92 19.65
Sep 2023 620.00 591.35 598.50 609.00 594.00 598.50 20.14
Aug 2023 599.63 467.54 591.90 593.84 591.50 591.90 19.92
Jul 2023 591.30 562.00 583.00 591.30 580.00 583.00 19.62
Jun 2023 568.00 539.00 562.61 564.50 558.07 562.61 18.93
May 2023 545.00 508.55 541.70 545.00 539.27 541.70 18.23
Apr 2023 506.00 482.50 504.51 506.00 502.99 504.51 16.98
Mar 2023 498.00 466.00 482.00 483.00 480.00 482.00 16.22
Feb 2023 499.90 475.00 481.79 482.50 479.00 481.79 16.21
Jan 2023 520.80 483.00 492.25 492.90 488.00 492.25 16.56
Share Prices Of 2022
Dec 2022 537.00 487.50 513.44 516.45 509.55 513.44 17.28
Nov 2022 531.00 512.65 529.75 529.75 522.95 529.75 17.83
Oct 2022 526.30 502.00 518.34 521.00 517.00 518.34 17.44
Sep 2022 550.71 505.00 514.58 515.00 505.00 514.58 17.32
Aug 2022 531.00 502.95 530.00 531.00 525.00 530.00 17.83
Jul 2022 503.80 441.00 502.56 503.80 499.00 502.56 16.91
Jun 2022 480.00 427.30 443.90 448.45 441.10 443.90 14.94
May 2022 531.15 452.05 477.88 483.00 476.00 477.88 16.08
Apr 2022 540.00 492.50 522.63 533.00 519.00 522.63 17.59
Mar 2022 500.00 442.00 493.00 500.00 492.00 493.00 16.59
Feb 2022 504.00 453.00 470.00 474.00 464.00 470.00 15.82
Jan 2022 525.00 413.99 488.42 497.00 413.99 488.42 16.44
Share Prices Of 2021
Dec 2021 514.99 462.00 490.00 490.00 481.00 490.00 16.49
Nov 2021 529.00 470.13 490.00 501.99 490.00 490.00 16.49
Oct 2021 536.00 487.01 498.00 498.00 493.00 498.00 16.76
Sep 2021 504.98 469.00 492.00 499.90 492.00 492.00 16.56
Aug 2021 474.98 444.50 470.20 474.98 470.20 470.20 15.82
Jul 2021 463.99 441.00 455.00 459.99 455.00 455.00 15.31
Jun 2021 460.93 435.01 447.56 454.99 445.10 447.56 15.06
May 2021 441.99 405.00 437.55 441.97 434.00 437.55 14.72
Apr 2021 439.00 393.01 410.51 413.99 403.01 410.51 13.81
Mar 2021 429.99 392.01 406.99 408.99 399.02 406.99 13.70
Feb 2021 420.00 379.98 405.31 0.00 0.00 0.00 13.64
Jan 2021 424.90 371.10 374.45 0.00 0.00 0.00 12.60
Share Prices Of 2020
Dec 2020 379.98 342.02 373.00 0.00 0.00 0.00 12.55
Nov 2020 345.00 302.50 344.99 345.00 338.00 344.99 11.61
Oct 2020 317.93 298.01 307.00 307.99 307.00 307.00 10.33
Sep 2020 333.49 275.26 306.95 307.50 306.95 306.95 10.33
Aug 2020 340.00 290.30 314.00 322.99 313.03 314.00 10.57
Jul 2020 339.00 275.01 293.10 319.90 293.10 293.10 9.86
Jun 2020 310.00 268.00 276.05 290.00 274.00 276.05 9.29
May 2020 304.00 221.30 298.00 298.00 295.00 298.00 10.03
Apr 2020 305.44 250.00 304.00 304.00 304.00 304.00 10.23
Mar 2020 309.00 220.00 255.00 267.52 255.00 255.00 8.58
Feb 2020 332.00 300.00 302.41 308.30 300.00 302.41 10.18
Jan 2020 333.12 315.00 324.17 327.29 323.87 324.17 10.91
Source:Capital Market
 
Useful linksNSEIBSEI SEBIINSDLI NCDEXI CDSLIRBI      Careers | Feedback | Sitemap | Disclaimer | Privacy Policy | Grievances
Sebi Reg No: NSE INB231168734(CM) INF231168734(F&O) Sebi Reg No: BSE INB011168730 INF011168730   NCDEX: Membership Code: 00774
MCX: Membership Code: 31560  Mutual Funds: ARN0843.
FMC Unique Membership Code: MCX/TCM/CORP/1106
2006-07 © Senator Securities Pvt. Ltd. All rights reserved		 FMC Unique Membership Code: NCDEX/TCM/CORP/0760
Design, developed & maintained by C-MOTS Infotech(ISO 9001:2000 certified)
Content powered by capitalmarket.com