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

1998 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.5011
CLOSE 20.4394

Low

LOW 13.75

High

HIGH 29.11
DATEOPENHIGHLOWCLOSE
01/01/199822.9323.3522.8623.21
01/02/199823.323.5923.2923.59
01/05/199823.6723.7923.2723.28
01/06/199823.1823.5122.8623.47
01/07/199823.323.7723.0823.34
01/08/199823.2323.322.3722.37
01/09/199822.3722.3721.7522.09
01/12/199821.9421.9421.4221.61
01/13/199821.7722.3421.7722.13
01/14/199822.2922.621.621.87
01/15/199821.8222.3621.6922.36
01/16/199822.4123.2622.2123.21
01/19/199823.324.3723.324.36
01/20/199824.3424.4923.7123.78
01/21/199823.7823.9623.5223.61
01/22/199823.5123.5122.6722.83
01/23/199822.7623.0922.6123.02
01/27/199823.123.122.5322.57
01/28/199822.5522.6222.0322.17
01/29/199822.1122.4321.9422.38
01/30/199822.4523.1622.4223.12
02/02/199823.1223.3922.9823.25
02/03/199823.3123.422.9823.02
02/04/199823.1623.2122.4322.48
02/05/199822.6422.9222.4722.57
02/06/199822.642322.6222.8
02/09/199822.7422.8922.6722.74
02/10/199822.722.7322.4122.46
02/11/199822.4622.5822.1522.22
02/12/199822.1522.4122.1122.39
02/13/199822.4322.7422.3222.73
02/17/199822.8323.1122.7822.83
02/18/199822.8322.9722.5322.58
02/19/199822.622.9722.622.83
02/20/199822.8322.9822.6522.69
02/23/199822.6923.5322.6523.46
02/24/199823.5223.7123.3323.47
02/25/199823.7823.9823.6123.93
02/26/199823.9223.9923.723.81
02/27/199823.8724.3223.8724.18
03/02/199824.2925.5224.2925.35
03/03/199825.2625.3824.2524.58
03/04/199824.8626.3124.7726.16
03/05/199826.0526.0825.5925.73
03/06/199825.5525.9225.1925.85
03/09/199825.8926.2225.7126.01
03/10/199825.926.7325.7126.16
03/11/199826.4126.725.5825.87
03/12/199825.7326.2725.5925.83
03/16/19982626.522626.1
03/17/199826.0626.0625.7125.99
03/18/199826.3126.6526.2826.47
03/19/199826.4926.6826.0426.08
03/20/199825.9826.3125.7926.25
03/23/199826.2726.526.2726.41
03/24/199826.6127.2126.4226.63
03/25/199826.8927.3926.8427.24
03/26/199827.2727.2726.4326.58
03/27/199826.5726.9426.4126.91
03/30/199826.9727.0826.3326.37
03/31/199826.3226.6126.1626.28
04/01/199826.5127.1326.5127.13
04/02/199827.1727.2726.8426.93
04/03/199827.1627.7326.9927.68
04/06/199827.7327.9127.4327.66
04/07/199827.5928.5127.4628.51
04/09/199828.9729.1128.2328.56
04/10/199828.4228.8728.2428.47
04/13/199828.3728.3727.3727.6
04/15/199828.2628.8228.2128.64
04/16/199828.5428.5727.8827.97
04/17/199827.9728.1627.7228.12
04/20/199828.1228.427.8627.87
04/21/199828.0228.3827.9428.17
04/22/199828.4928.8527.8727.93
04/23/199827.9328.1127.3727.48
04/24/199827.5427.9627.0427.93
04/27/199827.9328.0427.627.81
04/28/199827.6527.8327.527.72
04/29/199828.1228.3526.9426.98
04/30/199826.9827.3426.7627.22
05/04/199827.2527.5527.1327.25
05/05/199827.1927.3527.0127.31
05/06/199827.4627.4626.4426.67
05/08/199826.5126.6126.1426.16
05/11/199826.1426.4126.1326.32
05/12/199826.2426.2424.8324.91
05/13/199824.9125.124.0724.15
05/14/199824.1124.8123.9324.74
05/15/199824.8124.8423.7423.84
05/18/199823.9324.4423.8324.15
05/19/199824.1524.2923.7623.97
05/20/199824.1624.7224.0624.58
05/21/199824.724.723.924.03
05/22/199824.0124.2923.8924.15
05/25/199823.9924.1323.7323.95
05/26/199823.9223.9723.4823.63
05/27/199823.5823.7723.1223.21
05/28/199823.1223.4722.8922.99
05/29/199822.9123.2522.2822.83
06/01/199823.0223.3822.222.22
06/02/199822.2722.4521.3321.42
06/03/199821.721.719.6920.36
06/04/199820.420.4419.6319.77
06/05/199819.6819.6818.6918.81
06/08/199818.8719.0617.6418.61
06/09/199818.6819.3318.0319.15
06/10/199819.0119.2518.0418.09
06/11/199817.9618.6817.4618.63
06/12/199818.6919.3418.6919.24
06/15/199818.9619.0118.0718.08
06/16/199818.0318.4917.4618.31
06/17/199818.6820.2218.6820.22
06/18/199820.5520.8619.6519.7
06/19/199819.8519.919.0519.23
06/22/199819.0219.0217.7418.87
06/23/199818.419.3918.2619.37
06/24/199819.3419.7219.1819.6
06/25/199819.6520.0719.5819.8
06/26/199819.9519.9519.4619.63
06/29/199819.5620.0819.4920.04
06/30/199820.120.3619.8119.98
07/01/199819.7319.9119.2819.51
07/02/199819.4619.6319.3419.39
07/03/199819.4519.4818.7318.77
07/06/199818.9619.7218.9219.7
07/07/199819.6520.6619.6520.38
07/08/199820.3320.7620.0120.17
07/09/199820.3120.4620.1220.27
07/10/199820.3821.6920.3421.67
07/13/199821.5621.8220.3120.33
07/14/199820.3820.820.220.57
07/15/199820.7621.1120.0320.25
07/16/199820.3620.8520.0320.8
07/17/199820.8321.0820.4320.57
07/20/199820.6220.7119.9320.05
07/21/199820.0320.1819.4919.54
07/22/199819.7119.9819.5319.73
07/23/199819.7719.7918.7418.87
07/24/199818.8719.4518.6419.22
07/27/199819.2419.3718.1718.32
07/28/199818.3119.1418.3119.11
07/29/199819.3319.5818.7819.38
07/30/199819.5319.719.2119.42
07/31/199819.5120.0519.5119.8
08/03/199819.6319.6318.6119.09
08/04/199818.9919.3318.9919.2
08/05/199818.9619.4618.7119.41
08/06/199819.3919.5718.9619.08
08/07/199819.0619.2318.8518.99
08/10/199818.8218.9218.5718.67
08/11/199818.6518.7218.3318.34
08/12/199818.1318.3217.7917.97
08/13/199817.9218.5917.818.38
08/14/199818.418.4718.0718.11
08/17/199818.2118.3817.8517.85
08/18/199817.9717.9717.1817.36
08/19/199817.3617.9316.917.36
08/20/199817.4518.2117.218.21
08/21/199818.0218.1217.2317.31
08/24/199817.2717.4516.9617.35
08/25/199817.4817.7217.4217.7
08/27/199817.8818.1217.5517.58
08/28/199817.5117.5116.9817.08
08/31/199817.1117.417.0617.23
09/01/199817.217.216.6116.82
09/02/199817.0817.2517.0117.17
09/03/199817.1417.4517.0317.21
09/04/199817.2717.8717.2717.74
09/07/199817.9219.1317.9219.01
09/08/199819.0619.3418.7319.28
09/09/199819.5319.7219.0419.11
09/10/199819.0919.4818.9919.2
09/11/199819.1719.1718.6418.81
09/14/199818.8719.5318.8719.43
09/15/199819.3919.3919.0719.2
09/16/199819.3419.8618.9318.97
09/17/199818.9619.0918.6518.71
09/18/199818.6518.6518.4118.56
09/21/199818.6818.8718.3318.35
09/22/199818.3218.4418.0818.17
09/23/199818.3518.8218.3518.79
09/24/199818.8419.7118.8419.7
09/25/199819.7720.1419.6419.92
09/28/199820.0220.119.4919.62
09/29/199819.7119.8119.0119.2
09/30/199819.1519.1518.7518.98
10/05/199818.8818.8817.4517.45
10/06/199817.1317.3116.116.62
10/07/199816.7517.0916.517.08
10/08/199817.0817.1715.6915.73
10/09/199815.6916.1915.6415.83
10/12/199815.9916.2815.0115.26
10/13/199815.1115.3814.3514.53
10/14/19981515.6914.7315.69
10/15/199815.6915.691515.17
10/16/199815.2815.4314.7415.07
10/19/199815.0715.114.7314.84
10/20/199814.7714.8214.1314.42
10/22/199814.8414.8414.2514.48
10/23/199814.2714.9314.2114.76
10/26/199814.7815.6614.7815.52
10/27/199815.5915.6615.1215.45
10/28/199815.6415.7314.8814.91
10/29/199814.9115.1714.6315.15
10/30/199815.1715.414.7314.73
11/02/199814.6214.714.0814.24
11/03/199814.2414.2914.0814.15
11/05/199814.2214.4614.1714.37
11/06/199814.4214.7414.3914.68
11/09/199814.7815.7414.7815.45
11/10/199815.4715.8315.1915.79
11/11/199816.0116.0315.2615.29
11/12/199815.2215.6514.9615.62
11/13/199815.5315.5315.215.26
11/16/199815.2215.3314.9715.09
11/17/199815.1115.3115.0815.19
11/18/199815.3115.7715.2915.73
11/19/199815.715.7615.2915.29
11/20/199815.3315.3815.0815.19
11/23/199815.1615.1614.7214.77
11/24/199814.8614.9914.7314.78
11/26/199814.6214.8514.3214.37
11/27/199814.3214.4214.1114.29
11/30/199813.9714.1913.7514.19
12/01/199814.114.2914.0214.11
12/02/199814.3414.5914.3214.4
12/03/199814.4414.4414.1614.25
12/04/199814.214.5314.0214.49
12/07/199814.5414.7914.4614.77
12/08/199814.7215.0314.6314.98
12/09/199815.0715.1314.7914.81
12/10/199814.8814.9914.7414.82
12/11/199814.8814.9914.7814.94
12/14/199814.9515.2714.8814.94
12/15/199814.8314.8814.5914.59
12/16/199814.6114.6514.3914.65
12/17/199814.2514.5114.0614.11
12/18/199814.0614.2914.0614.24
12/21/199814.4714.6514.414.58
12/22/199814.6614.6614.4114.55
12/23/199814.7214.8614.4614.46
12/24/199814.3414.4414.2614.32
12/28/199814.7414.9514.614.81
12/29/199814.761514.4414.9
12/30/199815.2915.6315.2915.47
12/31/199815.4315.4514.8714.87