Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
State Bank of India logo
SBIN.NS
State Bank of India
10:00:00
1035.1 ₹
0.0000 (%0.00)
Previous Close: 1042.7
Day Low₺1029.3
Day High₺1042
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SBIN.NS: State Bank of India Historical Data

1996 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.9689
CLOSE 23.9592

Low

LOW 16.71

High

HIGH 31.89
DATEOPENHIGHLOWCLOSE
01/01/199618.6918.9818.5418.84
01/02/199618.8918.9617.7418.11
01/03/199618.3318.5717.6417.69
01/04/199617.517.8317.2217.76
01/05/199617.7417.7917.4617.55
01/08/199617.4817.6416.9216.98
01/09/199616.8918.6816.7118.4
01/10/199617.4117.7117.0517.12
01/11/199616.9817.9316.9817.83
01/12/199617.8818.2317.5717.87
01/15/199618.0218.217.7917.92
01/16/199617.919.5317.7918.59
01/17/199617.8617.9717.4617.49
01/18/199617.3217.6217.1217.41
01/19/199617.2917.6717.2917.61
01/22/199617.7418.3117.718.29
01/23/199618.3918.7718.1618.4
01/24/199617.8317.9317.3517.83
01/25/199618.1218.2817.8817.97
01/29/199618.1618.9618.0718.83
01/30/199619.0619.718.5918.8
01/31/199618.7819.1318.2118.4
02/01/199618.4219.6318.4219.43
02/02/199619.8620.9519.7220.83
02/05/199621.0922.8821.0922.1
02/06/199622.4623.1621.822.6
02/07/199621.622.3620.7621.84
02/08/199621.9922.921.5822.6
02/09/199622.7624.4622.3524.06
02/12/199623.8724.2722.4622.76
02/13/199622.6723.1122.0322.74
02/14/199623.6824.0523.423.47
02/15/199623.423.7823.1423.31
02/16/199623.2123.2522.6822.83
02/19/199622.9323.322.8822.93
02/20/199623.0223.0422.0922.36
02/22/199622.6822.9722.5522.87
02/23/199622.9323.3522.5823.26
02/26/199623.7824.3823.6923.82
02/27/199623.9724.1123.4923.88
02/28/199624.1524.3423.7923.82
02/29/199623.6823.7722.3622.72
03/01/199622.9323.1522.6423.04
03/04/199623.0223.1122.1722.5
03/06/199622.7523.1122.6923.02
03/07/199623.1223.3222.7622.85
03/08/199622.6522.7322.2822.67
03/11/199622.1722.3621.8422.05
03/12/199622.0922.1921.8921.98
03/13/199622.0722.6921.9622.59
03/14/199622.6922.8922.4722.53
03/15/199622.5522.622.1322.17
03/18/199621.9822.1221.5421.54
03/19/199621.621.8820.4720.85
03/21/199621.4221.8421.4221.66
03/22/199621.4421.6121.0621.51
03/25/199621.6121.8821.4821.56
03/26/199621.621.720.9321.61
03/27/199621.722.0321.721.84
03/28/199621.8623.1221.8622.18
03/29/199622.3122.4122.0322.24
04/01/199621.722.9321.722.62
04/02/199623.1223.8722.5223.78
04/03/199623.8724.2923.7823.91
04/04/199623.7823.8523.4523.75
04/08/199624.6325.3324.3925.29
04/09/199625.2926.0824.6324.91
04/10/199625.125.4324.6424.69
04/11/199624.5324.9524.4124.77
04/12/199624.8125.4224.6425.38
04/15/199625.8526.4625.726.08
04/16/199626.127.3625.9927.34
04/17/199626.9827.1726.6527.15
04/18/199627.5528.5927.4828.4
04/19/199628.5929.728.4529.29
04/22/199629.6329.6528.5928.65
04/23/199628.4229.0128.1428.35
04/24/199629.2530.1929.2530.09
04/25/199631.2331.8929.1529.25
04/26/199629.7130.3728.4529.3
04/29/199628.9629.2328.5829.05
04/30/199629.1129.1127.9628.35
05/01/199628.8729.1228.5328.7
05/02/199628.5429.3927.5728.03
05/03/199627.6527.8126.8226.96
05/06/199626.2526.4225.2425.36
05/07/199625.2926.3225.2925.66
05/08/199625.2926.6523.7826.4
05/09/199625.8126.725.5725.71
05/10/199625.125.6424.9625.57
05/13/199625.9526.3225.6726.23
05/14/199626.0527.8325.8327.55
05/15/199626.9827.526.2427.34
05/16/199627.8328.4227.6527.66
05/17/199627.2727.4426.827.05
05/20/199626.2826.3125.525.55
05/21/199625.526.1825.125.38
05/22/199625.8826.0625.5325.56
05/23/199625.4825.5625.125.35
05/24/199625.725.725.4425.54
05/27/199625.3325.4124.5824.66
05/28/199624.1524.9624.0424.91
05/29/199625.2426.3225.1426.28
05/30/199626.4226.625.625.79
05/31/199626.0426.3625.6626.18
06/03/199626.8427.8926.8427.79
06/04/199628.2128.5825.6827.56
06/05/199628.3128.6827.6127.86
06/06/199627.9529.1227.9528.48
06/07/199628.428.7528.2128.68
06/10/199628.6828.9528.6528.73
06/11/199628.6428.9828.528.98
06/12/199629.0629.4626.4229.16
06/13/199629.0629.3228.9929.11
06/14/199629.1529.4429.129.37
06/17/199629.3929.6729.1329.15
06/18/199629.0629.2328.929.18
06/19/199629.0629.228.3328.4
06/20/199628.3228.7327.8628.64
06/21/199628.428.5427.6928.18
06/24/199628.328.5427.9828.47
06/25/199628.6428.828.4528.57
06/26/199628.428.6128.0828.15
06/27/199628.128.5127.7428.49
06/28/199628.5328.6828.0928.32
07/01/199628.1228.2527.8727.98
07/02/199628.0528.2927.9828.14
07/03/199628.0328.0527.4627.62
07/04/199627.4728.2826.827.83
07/05/199628.0228.5327.7528.2
07/08/199628.330.128.329.75
07/09/199629.7729.8528.9828.98
07/10/199628.3128.6127.9528.43
07/11/199628.5429.1228.5428.78
07/12/199628.728.8728.0228.63
07/15/199628.5229.0128.0528.82
07/16/199628.9431.6128.1329.63
07/17/199628.8731.4328.7930.15
07/18/199630.1931.0430.1230.29
07/19/199630.5630.6529.6330
07/22/199630.1930.5629.6330.31
07/23/199630.1930.4228.7328.73
07/24/199628.5928.6426.4227.67
07/25/199627.9529.1427.7528.19
07/26/199628.2128.6626.9627.41
07/29/199627.127.3126.0926.15
07/30/199626.1427.3425.426.71
07/31/199626.827.6526.2827.65
08/01/199628.1228.226.7726.82
08/02/199626.7526.9826.5226.88
08/05/199626.6526.9826.3726.4
08/06/199626.2827.3126.1826.8
08/07/199626.8927.4526.727.44
08/08/199627.5527.7726.9126.99
08/09/199626.9627.3626.8627.19
08/12/199627.3227.527.127.17
08/13/199627.1327.3426.826.8
08/14/199627.2727.3526.3926.43
08/16/199626.4226.625.5325.59
08/19/199625.4825.8924.9124.96
08/20/199625.0325.5224.6724.95
08/21/199625.3825.8125.2425.72
08/22/199625.7525.8925.1125.19
08/23/199625.1325.5925.1225.27
08/26/199625.2925.3824.9825.08
08/27/199625.0325.2924.9525.05
08/28/199625.2925.5225.1925.5
08/29/199625.5225.9525.3825.5
08/30/199625.5325.7825.3925.76
09/02/199625.826.5625.826.51
09/03/199626.5626.8425.926.19
09/04/199625.8826.2625.7826.25
09/05/199626.3126.9626.3126.95
09/06/199626.8926.9626.4926.54
09/09/199626.5626.7126.0226.14
09/10/199626.0526.0925.8125.89
09/11/199626.1426.2525.3425.39
09/12/199625.3425.7125.1125.69
09/13/199625.7525.7524.7424.79
09/16/199624.7726.1423.4723.81
09/17/199623.8924.1823.5423.67
09/18/199623.9725.5623.9225.56
09/19/199625.6226.4224.6424.86
09/20/199624.9125.424.6724.87
09/23/199624.7824.9923.824.64
09/24/199624.6924.9324.3724.55
09/25/199624.9926.2324.9124.98
09/26/199624.952524.3324.52
09/27/199624.4924.5123.8523.92
09/30/199623.8124.1923.4323.87
10/01/199623.9723.9723.0923.23
10/03/199623.5423.8822.4322.67
10/04/199622.6923.6821.4221.87
10/07/199621.7721.7720.2120.5
10/08/199620.3820.3819.3119.81
10/09/199620.120.3819.5820.06
10/10/199620.0320.619.9120.57
10/11/199620.6120.8820.3320.4
10/14/199620.3720.3719.6419.74
10/15/199619.6920.2119.4120
10/16/199619.9620.2819.6419.64
10/17/199619.6419.7618.8719.72
10/18/199619.7420.4519.5520.45
10/22/199620.4521.720.4521.42
10/23/199621.722.5721.722.56
10/24/199622.5922.5921.2521.3
10/25/199621.4222.0321.1921.91
10/28/199622.0522.3121.7121.88
10/29/199621.7723.3521.6622.36
10/31/199621.5221.7821.1821.75
11/01/199621.822.0421.4721.57
11/04/199621.5221.5220.6320.63
11/05/199620.6320.852020.13
11/06/199620.2320.2619.6320.14
11/07/199620.2320.2319.8320.18
11/08/199620.2120.6420.1220.59
11/11/199620.4321.2820.1721.09
11/13/199620.7121.320.6221.11
11/14/199621.1421.2720.7120.75
11/15/199620.7521.0920.5920.99
11/18/199621.0921.6421.0921.59
11/19/199621.6321.6521.0721.49
11/20/199621.4221.4220.620.63
11/21/199620.5820.9220.520.57
11/22/199620.520.6620.3420.41
11/25/199620.3421.119.9620.97
11/26/199620.9921.1720.4820.57
11/27/199620.3820.8520.1520.72
11/28/199620.7620.9920.2420.41
11/29/199620.5221.1320.5220.66
12/02/199620.5920.8820.4720.52
12/03/199620.5120.5619.5819.65
12/04/199619.5319.7419.2519.42
12/05/199619.3920.1619.2619.91
12/06/199619.9820.0519.6719.8
12/09/199619.8619.8619.5719.6
12/10/199619.5519.5919.1119.25
12/11/199619.3320.4719.2520.43
12/12/199620.4320.4319.6719.71
12/13/199619.6619.7719.4619.63
12/16/199619.820.7119.820.57
12/17/199620.5720.7520.220.43
12/18/199620.7621.2320.6220.65
12/19/199620.6420.8520.520.84
12/20/199620.8521.4220.8521.28
12/23/199621.4221.6121.0921.19
12/24/199621.1121.4120.9221.32
12/31/199622.422.5521.9622.1