SBIN.NS: State Bank of India Historical Data

1995 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 18.1007

CLOSE 18.1106

Low

LOW 14.32

High

HIGH 21.98

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1995	20.92	21.13	20.85	20.85
01/03/1995	20.95	20.99	20.76	20.78
01/04/1995	20.8	20.83	20.43	20.51
01/05/1995	20.47	20.47	20.19	20.19
01/06/1995	20.05	20.28	19.72	19.91
01/09/1995	19.15	19.72	19.15	19.35
01/10/1995	19.29	19.39	18.14	18.3
01/11/1995	17.83	19.34	17.83	19.02
01/12/1995	18.96	18.96	18.19	18.4
01/13/1995	18.35	18.87	18.35	18.59
01/16/1995	18.96	19.06	18.21	18.3
01/17/1995	18.23	18.3	18.07	18.21
01/18/1995	18.14	18.4	18.12	18.39
01/19/1995	18.3	18.63	18.3	18.4
01/20/1995	18.46	18.54	17.46	17.47
01/23/1995	17.46	17.46	16.32	16.54
01/24/1995	16.35	16.98	15.57	16.62
01/25/1995	16.46	16.82	16.32	16.54
01/27/1995	16.65	17.6	16.61	17.36
01/30/1995	16.28	17.36	16.28	17.26
01/31/1995	17.11	17.64	17.11	17.43
02/01/1995	17.46	17.62	16.89	17.12
02/02/1995	16.75	16.99	16.42	16.97
02/03/1995	16.89	17.17	16.51	16.79
02/06/1995	16.94	16.94	16.54	16.66
02/07/1995	16.51	16.65	16.23	16.34
02/08/1995	16.7	16.7	16.32	16.42
02/09/1995	16.42	16.51	16.35	16.44
02/10/1995	16.53	16.53	16.09	16.22
02/13/1995	16.13	16.32	15.95	16.23
02/14/1995	16.23	16.42	16.04	16.19
02/15/1995	16.23	16.28	15.89	16.09
02/16/1995	16.02	16.03	15.66	15.76
02/17/1995	15.66	15.71	15.47	15.57
02/20/1995	15.95	16.02	15.66	15.66
02/21/1995	15.57	15.71	15.24	15.29
02/22/1995	15.57	15.57	15.1	15.33
02/23/1995	15.85	16.56	15.85	16.5
02/24/1995	16.51	17.74	16.51	16.94
02/28/1995	16.51	17.22	16.16	17.16
03/01/1995	17.21	18.11	17.17	17.96
03/02/1995	18.4	18.56	17.83	18.09
03/03/1995	17.93	18.87	17.93	18.8
03/06/1995	18.87	18.96	18.45	18.75
03/07/1995	19.34	19.34	18.3	18.53
03/08/1995	18.4	18.87	18.21	18.55
03/09/1995	18.85	18.96	18.49	18.83
03/10/1995	18.78	18.92	18.63	18.67
03/13/1995	17.93	18.07	17.32	17.5
03/14/1995	17.46	18.4	17.46	17.87
03/15/1995	17.75	18.78	16.89	17.05
03/16/1995	16.98	17.17	16.16	17.02
03/20/1995	16.51	17.05	16.32	16.63
03/21/1995	16.51	16.7	15.95	16.07
03/22/1995	16.98	16.98	16.15	16.23
03/23/1995	16.61	16.68	16.24	16.29
03/24/1995	16.24	16.44	16.04	16.37
03/27/1995	16.42	16.61	16.23	16.36
03/28/1995	16.98	16.98	16.45	16.54
03/29/1995	16.63	16.89	16.49	16.84
03/30/1995	16.79	17.12	16.65	16.65
03/31/1995	16.89	16.89	16.49	16.69
04/03/1995	16.61	16.82	16.51	16.69
04/04/1995	16.84	17.36	16.75	17.13
04/05/1995	17.08	17.93	16.98	17.82
04/06/1995	17.83	18.12	17.79	17.93
04/07/1995	18.12	18.12	17.74	17.85
04/10/1995	17.75	17.85	17.46	17.81
04/11/1995	17.65	17.93	17.65	17.84
04/12/1995	17.83	17.92	17.83	17.88
04/17/1995	17.56	17.88	17.49	17.69
04/18/1995	17.55	17.6	17	17.06
04/19/1995	17.17	17.22	16.87	16.94
04/20/1995	16.98	17.03	16.66	16.69
04/21/1995	16.78	16.89	16.62	16.85
04/24/1995	16.65	16.72	16.23	16.31
04/25/1995	16.13	16.13	15.57	15.69
04/26/1995	16.42	16.79	16.23	16.45
04/27/1995	16.56	16.56	16.04	16.17
04/28/1995	16.2	16.2	15.6	15.92
05/02/1995	15.95	15.95	15.54	15.76
05/03/1995	15.39	16.61	15.39	16.23
05/04/1995	16.51	16.65	16.11	16.51
05/05/1995	16.51	16.7	16.35	16.4
05/08/1995	16.34	16.37	16.2	16.3
05/09/1995	16.3	16.37	16.16	16.21
05/10/1995	16.3	16.32	16.04	16.11
05/12/1995	15.9	16.13	15.85	16.1
05/15/1995	15.9	16.13	15.9	16.04
05/16/1995	15.99	16.25	15.99	16.23
05/17/1995	16.22	16.45	16.22	16.35
05/18/1995	16.51	16.98	16.51	16.77
05/19/1995	16.79	17.08	16.52	16.84
05/22/1995	16.5	16.75	16.46	16.54
05/23/1995	16.47	16.82	16.33	16.68
05/24/1995	16.65	16.74	16.44	16.45
05/25/1995	16.37	16.46	16.23	16.38
05/26/1995	16.61	16.65	16.42	16.47
05/29/1995	16.42	16.54	16.37	16.5
05/30/1995	16.44	16.77	16.42	16.68
05/31/1995	16.79	17.93	16.72	17.71
06/01/1995	18.16	18.52	18.03	18.43
06/02/1995	18.41	19.52	18.38	18.79
06/05/1995	18.68	19.05	18.4	18.68
06/06/1995	18.68	19.11	18.63	18.92
06/07/1995	19.37	19.48	18.96	19.06
06/08/1995	18.87	18.96	18.59	18.78
06/09/1995	18.68	18.87	18.56	18.65
06/12/1995	18.87	18.87	18.45	18.71
06/13/1995	18.71	18.85	18.3	18.63
06/14/1995	18.78	18.82	18.31	18.45
06/15/1995	18.3	18.4	18.02	18.22
06/16/1995	18.45	18.63	18.35	18.38
06/19/1995	18.54	18.58	18.4	18.45
06/20/1995	18.3	19.34	18.29	19.29
06/21/1995	19.58	19.81	19.08	19.17
06/22/1995	19.06	19.2	18.59	18.92
06/23/1995	19.15	19.39	18.69	18.77
06/26/1995	18.47	18.47	18.03	18.21
06/27/1995	18.15	18.21	17.74	17.82
06/28/1995	17.95	18.38	17.76	18.23
06/29/1995	18.3	18.45	17.95	18.12
06/30/1995	18.03	18.03	17.63	17.76
07/03/1995	17.55	17.62	17.13	17.2
07/04/1995	17.17	17.36	16.84	17.2
07/05/1995	17.55	17.64	16.98	17.02
07/06/1995	16.89	17.29	16.77	17.2
07/07/1995	17.29	17.55	17.18	17.48
07/10/1995	17.5	17.92	17.46	17.68
07/11/1995	17.69	18.21	17.26	18.17
07/12/1995	18.26	18.49	18.21	18.3
07/13/1995	17.64	18.39	17.64	18.27
07/14/1995	18.3	18.7	17.64	18.6
07/17/1995	18.73	19.01	18.63	18.92
07/18/1995	18.98	19.15	18.81	18.96
07/19/1995	18.82	18.96	18.66	18.95
07/20/1995	19.06	19.15	18.96	19.02
07/21/1995	18.96	18.98	18.78	18.94
07/24/1995	19.11	19.13	18.89	18.96
07/25/1995	18.96	18.98	18.71	18.87
07/26/1995	19.01	19.91	19.01	19.36
07/27/1995	19.41	19.51	19.11	19.43
07/28/1995	18.4	18.78	18.14	18.59
07/31/1995	18.54	18.63	18.26	18.29
08/01/1995	18.3	18.58	17.83	18.02
08/02/1995	18.12	19.24	18.12	18.59
08/03/1995	18.68	18.76	17.72	17.91
08/04/1995	17.75	18.24	17.74	18.16
08/07/1995	18.35	18.49	18.05	18.08
08/08/1995	18.12	18.45	18.04	18.45
08/09/1995	18.49	18.49	18.3	18.37
08/11/1995	18.3	18.37	18.12	18.35
08/14/1995	18.21	18.55	18.21	18.55
08/16/1995	18.4	18.56	18.4	18.49
08/17/1995	18.54	18.63	18.49	18.54
08/18/1995	18.49	18.59	18.49	18.55
08/21/1995	18.5	18.76	18.5	18.61
08/22/1995	18.59	18.85	18.52	18.67
08/23/1995	18.68	19.05	18.68	18.78
08/24/1995	18.78	18.79	18.51	18.54
08/25/1995	18.4	18.47	18.16	18.33
08/28/1995	18.12	18.28	18.11	18.26
08/30/1995	18.07	18.28	18	18.21
08/31/1995	18.21	18.38	18.21	18.3
09/01/1995	18.22	18.35	18.22	18.32
09/04/1995	18.4	18.4	18.16	18.39
09/05/1995	18.31	18.58	18.12	18.49
09/06/1995	18.4	18.87	18.38	18.82
09/07/1995	18.87	18.96	18.59	18.59
09/08/1995	18.63	18.68	18.54	18.63
09/11/1995	18.59	18.68	18.56	18.67
09/12/1995	18.78	18.78	18.51	18.51
09/13/1995	18.54	18.73	18.52	18.68
09/14/1995	18.63	18.75	18.63	18.69
09/15/1995	18.6	18.87	18.6	18.71
09/18/1995	18.68	19.04	18.68	18.96
09/19/1995	18.93	19.32	18.93	19.25
09/20/1995	19.34	19.8	19.34	19.63
09/21/1995	19.7	20.07	19.63	19.93
09/22/1995	20	20.38	20	20.27
09/25/1995	20.28	20.85	20.28	20.78
09/26/1995	20.9	21.13	20.64	20.97
09/27/1995	20.66	20.85	20.29	20.45
09/28/1995	20.29	20.59	20.29	20.44
09/29/1995	20.38	20.85	20.33	20.76
10/04/1995	20.8	21.13	20.8	21.06
10/05/1995	21.07	21.54	20.66	21.18
10/06/1995	21.28	21.44	21.13	21.41
10/09/1995	21.39	21.8	21.32	21.39
10/10/1995	21.42	21.61	21.23	21.42
10/11/1995	21.37	21.8	21.23	21.65
10/12/1995	21.64	21.77	21.23	21.33
10/13/1995	21.32	21.38	21.14	21.32
10/16/1995	21.34	21.79	21.23	21.72
10/17/1995	21.73	21.98	21.53	21.63
10/18/1995	21.85	21.98	21.16	21.32
10/19/1995	21.3	21.32	20.92	21.03
10/20/1995	21.03	21.09	20.48	20.69
10/23/1995	20.52	20.57	20	20.05
10/24/1995	20.1	20.1	19.7	19.91
10/25/1995	19.87	20.33	19.87	20.07
10/26/1995	20.06	20.21	19.34	19.65
10/27/1995	19.64	20.1	19.16	19.98
10/30/1995	19.9	20.21	19.67	19.77
10/31/1995	19.65	20.24	19.53	20.23
11/01/1995	20.19	21.09	20.13	20.86
11/02/1995	21.02	21.42	20.33	20.47
11/03/1995	20.47	20.85	20.21	20.76
11/06/1995	20.75	20.95	20.5	20.59
11/07/1995	20.57	20.62	20.12	20.27
11/08/1995	20.29	20.33	19.72	19.79
11/09/1995	19.85	19.91	19.36	19.67
11/10/1995	19.48	19.92	19.48	19.83
11/13/1995	19.8	19.99	19.15	19.24
11/14/1995	19.27	19.42	18.5	19.17
11/15/1995	18.87	19.7	18.85	19.39
11/16/1995	19.39	19.51	18.67	18.87
11/17/1995	18.61	19.06	18.33	18.96
11/20/1995	18.92	18.92	18.49	18.64
11/21/1995	18.67	18.73	18.23	18.23
11/22/1995	18.28	18.39	17.65	18.11
11/23/1995	17.83	18.04	17.43	17.69
11/24/1995	17.46	18.17	17.46	17.95
11/27/1995	18.01	18.2	16.46	16.51
11/28/1995	15.85	16.61	15.19	15.76
11/29/1995	15.54	15.66	14.32	15.5
11/30/1995	15.19	16.02	14.87	15.9
12/01/1995	15.95	16.79	15.52	15.64
12/04/1995	15.57	15.99	15.11	15.34
12/05/1995	15.37	16.79	14.96	16.46
12/06/1995	16.04	16.22	15.38	16.06
12/07/1995	16.32	16.77	16.18	16.63
12/08/1995	16.7	17.53	16.13	16.32
12/11/1995	15.99	16.51	15.8	16.32
12/12/1995	16.23	16.98	16.22	16.79
12/13/1995	16.79	17.08	16.68	17.03
12/14/1995	17.01	17.35	16.7	16.75
12/15/1995	16.61	16.84	16.47	16.83
12/18/1995	16.84	17.12	16.77	16.95
12/19/1995	16.95	17.64	16.89	17.46
12/20/1995	17.27	17.4	17.2	17.27
12/21/1995	17.46	17.79	17.34	17.72
12/22/1995	17.88	18.44	17.79	18.1
12/26/1995	18.14	19.31	18.14	19.05
12/27/1995	19.07	19.88	19.07	19.79
12/28/1995	19.81	20.07	19.15	19.2
12/29/1995	19.11	19.11	18.52	18.71

Menu

Create your free account now!

SBIN.NS: State Bank of India Historical Data

1995 Historical Chart

Average

Low

High