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

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.7014
CLOSE 20.6614

Low

LOW 13.6

High

HIGH 27.87
DATEOPENHIGHLOWCLOSE
01/01/199914.9515.114.7415.1
01/04/199915.3615.4515.115.2
01/05/199915.2515.2514.9315.2
01/06/199915.4315.4415.0615.17
01/07/199915.2416.3415.216.13
01/08/199916.6117.4316.3817.43
01/11/199917.6418.6817.1317.65
01/12/199917.3217.6816.9817.39
01/13/199917.7317.9316.9817.11
01/14/199916.617.0616.5116.75
01/15/199916.7516.9816.1416.23
01/18/199916.3816.3815.7816.27
01/19/199916.1616.1915.5715.57
01/21/199915.7616.0915.516.04
01/22/199916.1316.6416.0916.18
01/25/199915.7615.9815.3515.67
01/27/199915.816.3115.7115.95
01/28/199915.9516.1915.5415.84
01/29/199915.8715.9515.6115.76
02/01/199915.5715.6615.215.2
02/02/199915.1515.2314.6714.79
02/03/199915.115.114.7615.01
02/04/199915.0115.0914.5914.65
02/05/199914.6714.7114.3614.41
02/08/199914.4414.4713.9913.99
02/09/199913.9614.4613.8914.46
02/10/199914.5314.5614.2614.54
02/11/199914.6215.0814.3614.71
02/12/199914.7214.8414.5414.62
02/15/199914.6514.7114.2114.21
02/16/199914.1714.3414.0714.2
02/17/199914.3414.514.0114.21
02/18/199914.2514.814.1714.48
02/19/199914.6215.1614.5814.68
02/22/199914.6614.7314.1814.21
02/23/199914.1514.213.8814.17
02/24/199914.3414.4714.1714.29
02/25/199914.2114.4614.0814.1
02/26/199914.0914.1413.613.82
03/01/199914.4215.1814.315.16
03/03/199916.2216.3815.9216.21
03/04/199916.3717.215.7816.98
03/05/199917.0418.3416.8618.34
03/08/199918.5819.8118.4919.81
03/09/199920.1921.3920.1921.39
03/10/199921.6821.719.6919.69
03/11/199919.8120.2819.0719.35
03/12/199919.4820.919.1620.9
03/15/199920.7622.1120.2921.73
03/16/199921.5622.1420.5820.66
03/17/199920.8521.2919.6319.76
03/18/199919.9521.3419.8321.34
03/19/199921.4321.6320.7821.56
03/22/199921.1321.2220.5820.77
03/23/199920.7121.4720.6321.04
03/24/199921.2121.5519.8220.58
03/25/199920.3320.5519.5519.71
03/26/199919.712019.3419.71
03/30/199919.6519.8119.119.43
03/31/199919.6220.8219.4620.11
04/01/19992020.2319.5119.51
04/05/199918.7818.7817.9617.96
04/06/199917.4617.7417.0317.46
04/07/199917.5518.117.2317.41
04/08/199917.4617.6216.916.95
04/09/199916.9617.0316.0516.08
04/12/199915.9515.9915.315.7
04/13/199915.415.7515.3915.55
04/15/199914.7715.2914.7715.13
04/16/199915.2816.3515.2216.35
04/19/199915.3716.0315.1115.73
04/20/199915.816.5115.415.9
04/21/199915.915.9915.5215.64
04/22/199915.6215.7715.0315.2
04/23/199915.2915.5614.8215.14
04/26/199914.3414.6213.9413.94
04/28/199914.2914.5313.9614.48
04/29/199914.5414.914.4714.81
04/30/199914.7815.0914.714.94
05/03/199914.9215.0314.7414.78
05/04/199914.8115.9614.7915.96
05/05/199915.8717.2415.7117.24
05/06/199917.7418.6217.6518.62
05/07/199920.1120.1118.9618.96
05/10/199919.1119.6718.7319.55
05/11/199919.6320.2919.6319.72
05/12/199920.0120.0418.2218.63
05/13/199919.4420.1319.2620.13
05/14/199920.5721.7420.3621.74
05/17/199921.8923.4820.7123.48
05/18/199923.8624.9923.6123.78
05/19/199923.5925.6823.4925.43
05/20/199925.3926.6525.3925.76
05/21/199926.7826.8623.9524.56
05/24/199924.7224.9923.9924.62
05/25/199924.6325.1724.2124.84
05/26/199924.9725.123.1223.53
05/27/199923.3523.6122.0222.02
05/28/199922.0822.3120.4121.49
05/31/199922.0823.2221.8923.22
06/01/199922.8623.6722.3222.57
06/02/199922.8623.1822.4723.01
06/03/199923.2123.4822.9523.12
06/04/199923.5724.3423.3124.06
06/07/199924.1924.1923.2223.59
06/08/199923.4424.3423.3524.34
06/09/199924.3224.9823.7323.86
06/10/199924.1624.6423.8123.97
06/11/199923.6424.323.4323.56
06/14/199923.423.422.1822.85
06/15/199922.9723.1621.8922.16
06/16/199922.1323.9321.0723.91
06/17/199924.2325.3724.0624.65
06/18/199924.5224.8624.1524.34
06/21/199924.4424.9524.3224.71
06/22/199924.8125.2824.2624.68
06/23/199924.8124.8122.7922.96
06/24/199922.7223.3422.4222.98
06/25/199922.5523.222.2722.43
06/28/199922.622.7821.8122.21
06/29/199922.2722.9721.9922.55
06/30/199922.622.620.7722.19
07/01/199922.1722.822.0922.61
07/02/199922.8223.7522.8223.53
07/05/199923.7724.6223.5524.44
07/06/199924.524.5223.9724.21
07/07/199923.9925.2223.8824.7
07/08/199924.6325.1424.424.93
07/09/199924.9925.6424.8925.35
07/12/199925.6627.3825.6627.37
07/13/199927.5827.8726.4726.67
07/14/199926.826.825.9726.29
07/15/199926.4526.7525.1125.52
07/16/199925.4826.0325.3825.82
07/19/199925.9926.7725.426.17
07/20/199925.8126.3625.3925.64
07/21/199925.2425.3524.7825.13
07/22/199924.9426.824.9426.5
07/23/199926.826.925.6625.82
07/26/199925.5825.5824.6325.04
07/27/199924.9125.0824.224.35
07/28/199924.725.1724.2524.49
07/29/199924.3524.7224.0724.39
07/30/199923.8724.0623.0323.37
08/02/199923.1323.1322.4622.58
08/03/199922.4223.1122.1922.68
08/04/199923.0223.6822.9323.52
08/05/199923.4923.5822.6522.82
08/06/199922.6722.6722.2322.48
08/09/199922.3623.1522.1822.41
08/10/199922.3622.9121.9922.54
08/11/199921.6122.3421.6122.07
08/12/199922.1222.9222.0422.66
08/13/199922.8322.8822.2222.3
08/16/199922.2522.7322.2522.51
08/17/199922.622.8122.3722.47
08/18/199922.9723.422.8423.27
08/19/199923.4524.1323.1423.25
08/20/199923.0723.322.8123.14
08/23/199923.4923.9222.9323.09
08/24/199923.0223.6523.0223.41
08/25/199923.7824.5321.8522.55
08/26/199922.8322.8822.1922.49
08/27/199922.6422.8322.3722.46
08/30/199922.7423.6722.7423.08
08/31/199923.1223.222.3622.56
09/01/199922.923.0221.5621.84
09/02/199921.5621.5620.6721.05
09/03/199920.921.4420.921.1
09/06/199921.2421.4621.0421.31
09/07/199921.4121.4120.5820.71
09/08/199921.2521.4120.7921.03
09/09/199921.1321.552121.39
09/10/199921.521.8721.0721.17
09/14/199921.2321.3220.6720.77
09/15/199921.0921.3620.8521.03
09/16/199921.0921.0919.8220
09/17/199919.8220.4319.5520.29
09/20/199920.1420.4219.6319.68
09/21/199919.7219.7719.0619.11
09/22/199919.4819.8819.0719.21
09/23/199919.1519.4319.0219.22
09/24/199919.0720.1918.9619.97
09/27/199920.1720.3819.3519.44
09/28/199919.3620.0519.0819.76
09/29/199920.2820.6319.9220.29
09/30/199920.3321.220.2420.98
10/01/199920.7120.7620.120.41
10/04/199920.3820.4719.5919.78
10/05/199919.7220.4319.5120.21
10/06/199920.6520.8820.1320.31
10/07/199920.6221.9420.6221.94
10/08/199922.2123.722.1823.7
10/11/199924.5125.123.4923.72
10/12/199923.5324.923.4924.59
10/13/199924.5324.5323.4324.06
10/14/199924.324.7223.7824.12
10/15/199924.3924.5123.2123.39
10/18/199923.4923.7822.8423.18
10/20/199923.8524.523.8524.15
10/21/199924.3424.8823.5923.71
10/22/199923.6824.523.2124.21
10/25/199925.3825.6624.7725.24
10/26/199925.125.1924.2124.32
10/27/199924.824.823.4524.23
10/28/199924.2524.2922.7623.16
10/29/199922.6923.4921.9223.18
11/01/199923.3323.5321.3221.6
11/02/199921.4223.1120.8522.94
11/03/199923.1223.1221.5922.01
11/04/199921.9822.1421.3821.97
11/05/199922.0322.4921.9322.3
11/09/199922.4522.8321.7122.66
11/10/199922.4622.8222.3722.59
11/11/199922.6222.9522.1722.37
11/12/199922.1722.2721.922.07
11/15/199922.1622.3521.6321.79
11/16/199921.721.721.321.37
11/17/199921.5621.8421.0921.09
11/18/199921.1321.5120.9121.4
11/19/199921.4122.3421.4121.97
11/22/199922.1722.1721.4421.63
11/24/199922.1722.1721.5721.81
11/25/199921.8422.2521.7222.04
11/26/199922.2122.7921.3821.66
11/29/199921.6322.4421.5122.14
11/30/199922.1322.3521.7721.99
12/01/199922.2222.3521.9121.97
12/02/199922.0822.3421.5521.87
12/03/199922.0523.5622.0523.25
12/06/199923.4824.0323.3123.76
12/07/199923.8423.9723.0223.23
12/08/199923.4924.5222.322.6
12/09/199922.6523.3222.4623.14
12/10/199923.2123.322.622.7
12/13/199922.7222.7422.1322.22
12/14/199922.1722.2721.3421.5
12/15/199921.5721.9821.3221.58
12/16/199921.6922.1721.6121.78
12/17/199921.8222.1221.4421.53
12/20/199921.4221.9821.4121.51
12/21/199921.7721.7921.221.29
12/22/199921.822.8221.5122.64
12/23/199922.3622.5521.821.91
12/24/199922.1322.1321.3321.43
12/27/199921.3321.3320.121.05
12/28/199921.0522.0620.9521.57
12/29/199921.5121.9421.4221.57
12/30/199921.6121.8921.2321.29