SBIN.NS: State Bank of India Historical Data

1997 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 27.3176

CLOSE 27.2807

Low

LOW 19.12

High

HIGH 33.77

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1997	22.5	23.53	22.5	23.33
01/02/1997	23.49	23.51	22.67	22.75
01/03/1997	22.55	23.11	22.51	23.08
01/06/1997	23.12	23.22	22.62	22.74
01/07/1997	22.66	23.39	22.52	23.24
01/08/1997	23.68	24.13	23.55	23.59
01/09/1997	23.58	24.01	23.5	23.97
01/10/1997	24.14	24.3	23.87	24.06
01/13/1997	23.77	23.92	23.55	23.87
01/14/1997	23.97	25.06	23.69	24.9
01/15/1997	25.1	26.29	25.1	26.29
01/16/1997	28.14	28.14	25.71	25.71
01/17/1997	25.38	27.07	25.21	26.51
01/20/1997	26.8	26.84	25.53	25.7
01/21/1997	25.53	26.06	25.03	25.66
01/22/1997	26.18	26.7	25.86	26.32
01/24/1997	26.42	26.46	25.8	25.92
01/27/1997	25.99	27.81	25.99	27.73
01/28/1997	27.89	29.37	27.74	29.37
01/29/1997	29.91	30	27.66	27.74
01/30/1997	28.07	28.3	27	27.72
01/31/1997	26.84	26.84	25.57	25.78
02/03/1997	25.06	25.64	24	24.03
02/04/1997	24.1	25.1	23.8	25
02/05/1997	25.67	26.21	24.69	24.81
02/06/1997	24.81	25.42	24.31	25.41
02/07/1997	25.29	25.74	24.96	25.55
02/10/1997	25.66	25.71	25.12	25.52
02/11/1997	25.42	26.65	25.34	26.42
02/12/1997	26.32	26.96	26.21	26.28
02/13/1997	26.33	26.5	26.06	26.25
02/14/1997	26.3	27.15	26.21	27.13
02/17/1997	27.55	27.9	27.23	27.72
02/18/1997	27.63	27.63	26.61	26.89
02/19/1997	27.06	27.49	26.52	27.32
02/20/1997	27.13	27.6	26.84	27.08
02/21/1997	26.99	27.19	26.76	26.83
02/24/1997	26.75	26.75	25.72	25.78
02/25/1997	25.72	26.31	25.51	25.64
02/26/1997	25.56	26.02	25.36	25.95
02/27/1997	25.99	26.68	25.95	26.65
02/28/1997	28.7	29.81	28.12	29.23
03/03/1997	30.76	31.63	30.33	30.51
03/04/1997	30.71	31.04	30.14	30.95
03/05/1997	31.89	32.26	30.4	30.9
03/06/1997	30.48	30.8	30.07	30.53
03/10/1997	29.82	29.84	28.87	28.98
03/11/1997	28.79	29.3	27.66	28.07
03/12/1997	29.06	29.44	28.62	29
03/13/1997	29.15	29.23	28.45	28.55
03/14/1997	28.28	29.2	28.09	29.02
03/17/1997	29.25	30.14	29.08	30.04
03/18/1997	30.05	30.36	29.54	29.82
03/19/1997	30.4	30.56	29.13	29.28
03/20/1997	29.11	29.67	28.43	29.21
03/21/1997	29.63	30.03	29.56	29.82
03/25/1997	30	30.16	29.53	29.73
03/26/1997	29.91	29.99	29.18	29.3
03/27/1997	29.15	29.38	28.74	29.25
03/31/1997	27.2	27.2	26.32	26.33
04/01/1997	24.75	25.09	23.7	24.72
04/02/1997	25.59	25.92	25.29	25.89
04/03/1997	25.95	26.13	25.62	26
04/04/1997	25.53	25.66	25.43	25.64
04/07/1997	25.38	25.42	24.87	25
04/09/1997	26.04	26.8	26.04	26.8
04/10/1997	26.51	26.76	25.57	26.03
04/11/1997	25.19	26.41	24.74	26.16
04/15/1997	26.04	27.07	26.04	26.96
04/17/1997	27.31	28.08	27.24	27.98
04/21/1997	28.31	29.72	28.19	29.32
04/22/1997	29.44	29.7	28.71	29.01
04/23/1997	29.24	29.81	29.07	29.37
04/24/1997	29.32	29.6	29.07	29.2
04/25/1997	29.06	29.89	28.98	29.86
04/28/1997	29.72	30.06	29.47	29.65
04/29/1997	29.54	29.77	29.22	29.44
04/30/1997	30.75	30.9	30.21	30.33
05/02/1997	29.93	30.08	29.57	29.61
05/05/1997	29.06	29.11	28.35	28.39
05/06/1997	28.49	29.06	28.23	28.98
05/07/1997	29.1	29.31	28.78	28.82
05/08/1997	28.84	29.29	28.75	29.25
05/09/1997	29.23	29.33	28.92	29.03
05/12/1997	29.03	29.12	28.45	28.5
05/13/1997	28.49	28.73	28.27	28.45
05/14/1997	28.55	28.77	27.94	28.71
05/15/1997	28.64	29.09	28.4	28.66
05/16/1997	28.58	28.93	28.58	28.74
05/19/1997	28.97	29.58	28.88	29.34
05/20/1997	29.39	29.53	29.17	29.44
05/21/1997	29.39	29.4	28.82	28.85
05/22/1997	28.9	29	28.61	28.82
05/23/1997	28.78	28.82	28.42	28.49
05/26/1997	28.49	28.73	28.45	28.6
05/27/1997	28.61	28.68	28.21	28.3
05/28/1997	28.62	28.78	28.26	28.37
05/29/1997	28.31	28.87	28.22	28.86
05/30/1997	28.78	29.25	28.7	28.97
06/02/1997	29.06	29.79	29.02	29.74
06/03/1997	29.83	30.43	29.73	30.19
06/04/1997	30.71	30.85	30.3	30.42
06/05/1997	30.53	30.64	29.95	30.22
06/06/1997	30.18	30.28	29.69	29.77
06/09/1997	29.63	29.67	29.36	29.49
06/10/1997	29.49	29.71	29.4	29.44
06/11/1997	29.87	30.5	29.87	30.3
06/12/1997	30.19	30.32	30.05	30.22
06/13/1997	30.19	30.83	30.12	30.43
06/16/1997	30.09	30.28	29.35	29.56
06/17/1997	29.77	30.75	29.63	30.75
06/18/1997	32.6	32.61	32.03	32.1
06/19/1997	31.99	32.46	31.64	32.1
06/20/1997	32.37	32.99	32.08	32.36
06/23/1997	32.36	32.5	31.99	32.1
06/24/1997	32.06	32.32	31.91	32.27
06/25/1997	32.31	32.41	31.99	32.1
06/26/1997	32.27	32.67	32.14	32.32
06/27/1997	32.27	32.5	32.21	32.32
06/30/1997	32.08	32.2	31.76	32.05
07/01/1997	32.26	33.21	32.18	33.12
07/02/1997	33.21	33.63	32.84	32.97
07/03/1997	32.93	33.12	32.55	32.74
07/04/1997	32.74	33.31	32.6	33.09
07/07/1997	33.51	33.77	33.33	33.39
07/08/1997	33.26	33.49	32.91	33.48
07/09/1997	33.67	33.73	33.32	33.46
07/10/1997	33.54	33.63	33.13	33.2
07/11/1997	33.03	33.35	32.89	33.12
07/14/1997	32.75	32.85	31.7	31.86
07/15/1997	31.91	32.57	31.75	32.55
07/16/1997	32.74	32.78	31.2	31.32
07/17/1997	31.18	32.07	31.07	31.82
07/21/1997	30.99	31.11	30.34	30.9
07/22/1997	30.85	30.92	30.31	30.71
07/23/1997	31.03	31.37	30.86	31.18
07/24/1997	31.33	31.77	30.67	30.76
07/25/1997	30.67	30.75	29.86	30.2
07/28/1997	30.29	30.33	29.71	29.91
07/29/1997	29.76	30.07	29.51	30
07/30/1997	30.19	30.29	29.82	29.91
07/31/1997	30.07	30.75	29.94	30.68
08/01/1997	30.65	30.7	30.25	30.33
08/04/1997	30.71	31.5	30.57	30.97
08/05/1997	31.04	31.89	30.91	31.84
08/06/1997	32.53	32.53	31.72	32.08
08/07/1997	31.14	31.61	30.9	31.07
08/08/1997	30.99	31.07	30.53	30.65
08/11/1997	30.9	31.35	30.78	31.27
08/12/1997	31.32	31.7	30.76	30.9
08/13/1997	30.71	30.8	30.38	30.62
08/14/1997	30.57	30.68	30.16	30.29
08/18/1997	30.47	30.48	29.92	30.02
08/19/1997	29.93	30.27	29.73	29.84
08/20/1997	29.96	30.37	29.82	30.27
08/21/1997	30.51	31.39	29.97	30.07
08/22/1997	30	30.1	29.37	29.46
08/25/1997	29.25	29.29	28.4	29.06
08/26/1997	29.23	29.33	28.82	29.04
08/27/1997	29.15	29.67	29.15	29.21
08/28/1997	29.03	29.15	28.68	28.75
08/29/1997	28.57	28.57	26.73	26.79
09/01/1997	26.8	27.07	26.19	26.84
09/02/1997	26.89	27.73	26.66	27.61
09/03/1997	27.93	28.36	27.46	27.55
09/04/1997	27.37	27.73	27.23	27.67
09/05/1997	27.82	27.98	27.65	27.82
09/08/1997	27.65	27.86	27.48	27.83
09/09/1997	27.83	27.95	27.47	27.6
09/10/1997	27.36	27.45	26.81	26.87
09/11/1997	26.92	27.35	26.92	27
09/12/1997	26.81	26.87	26.54	26.82
09/15/1997	26.89	26.98	26.76	26.91
09/16/1997	27.02	27.44	27	27.1
09/17/1997	26.99	27.25	26.99	27.1
09/18/1997	26.62	26.75	26	26.21
09/19/1997	26.41	26.55	26	26.11
09/22/1997	25.97	26.04	25.5	25.54
09/23/1997	25.48	25.84	25.4	25.75
09/24/1997	26.27	26.35	25.71	25.85
09/25/1997	25.59	26.04	25.57	26
09/26/1997	26.11	26.32	25.88	25.9
09/29/1997	26.14	26.57	25.96	26.24
09/30/1997	26.23	26.27	25.98	26.04
10/01/1997	26.09	26.09	25.37	25.78
10/09/1997	25.43	25.98	25.33	25.92
10/10/1997	25.99	27.13	25.95	26.96
10/13/1997	27.07	27.55	26.51	26.53
10/14/1997	26.63	26.75	25.48	25.7
10/15/1997	26.23	26.6	26.14	26.42
10/16/1997	26.77	27.69	26.43	27.67
10/17/1997	27.64	27.73	27.09	27.23
10/20/1997	27.2	27.98	27.2	27.78
10/21/1997	27.84	27.88	26.54	27.13
10/22/1997	27.22	27.5	26.66	26.7
10/23/1997	26.57	27.15	25.67	25.91
10/24/1997	25.81	25.92	25.25	25.69
10/27/1997	25.66	26.16	25.48	25.89
10/28/1997	25.81	25.81	23.29	23.4
10/29/1997	24.05	25.76	24.05	25.38
10/30/1997	25.38	25.38	24.55	24.76
11/03/1997	25	25.28	23.8	24.3
11/04/1997	24.44	24.81	24.08	24.67
11/05/1997	24.58	24.71	24.21	24.47
11/06/1997	24.35	24.62	23.93	24.47
11/07/1997	24.38	24.5	24.2	24.3
11/10/1997	24.2	24.39	24.11	24.27
11/11/1997	24.25	24.67	24.22	24.53
11/12/1997	24.53	24.58	23.89	23.93
11/13/1997	23.82	23.86	22.7	23.07
11/17/1997	23.2	23.49	22.74	23.33
11/18/1997	23.3	23.3	22.72	22.86
11/19/1997	22.46	22.78	22.13	22.39
11/20/1997	22.39	22.64	21.9	22.48
11/21/1997	22.35	23.11	22.22	22.5
11/24/1997	22.27	22.36	20.85	20.85
11/25/1997	20.29	21.03	19.51	20.75
11/26/1997	21.7	21.7	20.21	20.5
11/27/1997	20.34	21.45	20.24	21.31
11/28/1997	21.19	21.19	20.45	20.69
12/01/1997	20.53	21.6	20.47	21.41
12/02/1997	21.6	21.84	20.85	21.09
12/03/1997	21.09	21.29	20.81	20.93
12/04/1997	20.76	21.13	20.3	20.38
12/05/1997	20.57	20.88	19.88	20.14
12/08/1997	20.15	20.65	19.75	20.47
12/09/1997	20.54	20.56	19.65	20.1
12/10/1997	19.82	20.14	19.35	19.63
12/11/1997	19.58	20.05	19.12	20.05
12/12/1997	19.9	20.31	19.63	19.97
12/15/1997	19.92	20.23	19.77	20.19
12/16/1997	20.24	21.09	20.24	20.97
12/17/1997	21.18	21.27	20.85	21.13
12/18/1997	21.17	21.47	20.97	21
12/19/1997	20.96	21.32	20.82	21.3
12/22/1997	21.41	22.16	21.37	22.13
12/23/1997	21.99	22.26	21.87	22.23
12/24/1997	21.88	21.94	21.47	21.89
12/26/1997	21.98	22.73	21.95	22.72
12/29/1997	22.74	22.9	22.58	22.87
12/30/1997	22.9	23.01	22.41	22.88
12/31/1997	22.77	23.33	22.58	23.13

Menu

Create your free account now!

SBIN.NS: State Bank of India Historical Data

1997 Historical Chart

Average

Low

High