SBIN.NS: State Bank of India Historical Data

2005 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 70.8223

CLOSE 70.7997

Low

LOW 52.81

High

HIGH 90.58

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	61.75	62.55	61.34	61.87
01/04/2005	62.16	62.17	60.97	61.32
01/05/2005	61.32	61.88	55.76	58.26
01/06/2005	58.05	59.34	56.25	57.02
01/07/2005	57.5	58.49	57.11	58.09
01/10/2005	59.91	59.91	56.38	56.61
01/11/2005	56.61	57.35	55.22	55.5
01/12/2005	53.03	56.3	53.03	54.08
01/13/2005	55.38	56.32	54.72	55.96
01/14/2005	56.14	56.71	54.09	54.57
01/17/2005	55.48	56.22	54.09	55.57
01/18/2005	56.05	56.55	54.88	55.15
01/19/2005	55.38	55.62	54.64	54.84
01/20/2005	54.6	54.72	53.51	54.38
01/24/2005	54.44	54.44	53.27	53.89
01/25/2005	53.31	55.47	53.31	54.91
01/27/2005	55.29	55.47	54.64	54.81
01/28/2005	55.09	59.16	54.87	58.71
01/31/2005	59.06	60.99	59.06	60.67
02/01/2005	60.39	60.95	59.55	59.82
02/02/2005	60.01	61.84	60.01	61.21
02/03/2005	61.06	62.44	60.39	61.9
02/04/2005	63.12	63.12	60.87	61.15
02/07/2005	61.61	61.99	60.39	60.65
02/08/2005	60.86	61.13	59.59	59.93
02/09/2005	60.39	61.7	60.2	61.54
02/10/2005	61.61	62.26	52.81	61.19
02/11/2005	61.6	61.97	61.23	61.71
02/14/2005	62.08	63.66	62.08	62.8
02/15/2005	63.03	63.03	61.76	62.38
02/16/2005	62.38	63.95	61.83	62.57
02/17/2005	62.47	62.58	61.48	62.24
02/18/2005	63	63.19	61.72	62.11
02/21/2005	62.43	62.78	61.43	62.34
02/22/2005	62.34	64.73	62.27	64.19
02/23/2005	64.44	65.01	63.61	63.88
02/24/2005	64.16	65.46	63.97	65.19
02/25/2005	65.57	65.62	64.25	64.64
02/28/2005	65.56	67.86	63.22	67.43
03/01/2005	67.08	67.64	65.35	65.63
03/02/2005	65.95	66.94	65.81	66.65
03/03/2005	66.78	67.92	66.61	67.66
03/04/2005	67.84	68.5	67.11	67.32
03/07/2005	67.6	69.34	67.49	68.56
03/08/2005	68.41	68.84	67.86	68.32
03/09/2005	68.59	69.06	67.2	68.01
03/10/2005	67.92	70.25	67.54	70.02
03/11/2005	69.93	70.85	69.35	69.53
03/14/2005	69.54	70.13	69	69.26
03/15/2005	69.25	69.59	68.41	69.04
03/16/2005	69.07	69.63	68.41	68.69
03/17/2005	68.87	69.1	67.74	68.52
03/18/2005	68.59	68.91	67.21	68.67
03/21/2005	68.96	69.01	67.85	68.19
03/22/2005	67.74	67.74	64.94	65.41
03/23/2005	65.07	65.45	61.44	62.06
03/24/2005	62.46	63.44	61.49	62.69
03/28/2005	64.07	64.07	62.19	62.8
03/29/2005	62.74	62.74	60.1	60.55
03/30/2005	60.81	62.68	60.16	62.37
03/31/2005	62.84	63.16	61.35	61.78
04/01/2005	61.8	63.48	61.58	63.23
04/04/2005	63.23	63.78	62.61	62.93
04/05/2005	63.03	63.16	60.56	60.89
04/06/2005	61.23	61.74	60.98	61.48
04/07/2005	61.74	64.73	61.62	61.81
04/08/2005	61.99	62.22	61.14	61.63
04/11/2005	61.63	62.18	60.39	60.62
04/12/2005	60.62	61.18	60.02	61.01
04/13/2005	61.8	61.8	60.61	60.92
04/15/2005	60.62	60.62	58.41	58.66
04/18/2005	57.55	59.1	57.3	58.51
04/19/2005	58.95	59.72	57.94	58.16
04/20/2005	58.31	59	57.3	58.56
04/21/2005	58.31	59.41	57.66	59.3
04/22/2005	59.44	59.89	58.25	58.54
04/25/2005	58.96	59.32	58.03	58.89
04/26/2005	59.25	59.6	58.67	58.95
04/27/2005	58.97	59.34	58.13	58.49
04/28/2005	58.5	58.59	56.73	57.01
04/29/2005	56.83	57.07	54.91	55.18
05/02/2005	55.48	55.93	54.35	55.61
05/03/2005	55.81	56.82	55.11	56.53
05/04/2005	56.73	57.44	56.58	57.3
05/05/2005	57.55	58.48	57.55	58.14
05/06/2005	58.12	58.86	57.37	58.22
05/09/2005	58.5	58.87	58.22	58.66
05/10/2005	58.78	59.14	58.05	58.24
05/11/2005	58.06	58.39	57.42	58.05
05/12/2005	57.78	58.75	57.78	58.39
05/13/2005	58.31	58.63	57.79	58.44
05/16/2005	61.14	61.14	58.6	59.76
05/17/2005	59.91	60.39	58.8	59.2
05/18/2005	58.88	61.03	58.69	60.5
05/19/2005	60.86	61.51	59.96	60.25
05/20/2005	60.84	61.42	59.55	61.23
05/23/2005	61.53	61.98	61.14	61.37
05/24/2005	61.8	62.67	61.23	62.53
05/25/2005	62.46	64.13	61.64	63.92
05/26/2005	63.71	64.8	63.04	64.5
05/27/2005	64.63	64.63	62.66	63.06
05/30/2005	63.22	63.5	62.27	62.48
05/31/2005	62.6	63.54	62.19	63.26
06/01/2005	63.17	63.68	62.09	62.29
06/02/2005	62.73	63.22	61.66	61.83
06/03/2005	61.85	62.89	61.85	62.5
06/06/2005	63.03	64.81	63.03	64.38
06/07/2005	64.16	64.92	63.98	64.72
06/08/2005	65.1	65.55	64.63	65.09
06/09/2005	65.39	65.57	64.69	65.05
06/10/2005	65.29	65.64	64.03	64.22
06/13/2005	64.25	64.53	63.56	64.33
06/14/2005	64.63	65.18	63.83	64.74
06/15/2005	64.82	65.38	64.57	65.01
06/16/2005	65.1	65.27	63.94	64.15
06/17/2005	54.16	63.78	54.16	62.97
06/20/2005	63.4	63.54	61.71	61.99
06/21/2005	61.82	63.28	61.82	62.82
06/22/2005	63.31	63.78	62.09	62.39
06/23/2005	62.56	64.65	62	64.46
06/24/2005	64.45	65.01	63.69	64.03
06/27/2005	63.88	64.57	63.12	63.37
06/28/2005	63.4	63.92	62.32	62.47
06/29/2005	62.66	63.67	62.08	63.49
06/30/2005	63.78	64.73	63.69	64.34
07/01/2005	64.35	66.89	62.48	66.64
07/04/2005	66.99	67.78	66.83	67.15
07/05/2005	67.18	67.72	66.24	66.45
07/06/2005	66.86	68.31	66.71	68.01
07/07/2005	68.31	68.67	66.54	67.01
07/08/2005	67.46	68.31	67.01	67.72
07/11/2005	68.22	68.68	67.21	67.44
07/12/2005	67.83	68.59	66.71	67.74
07/13/2005	68.13	69.35	67.68	68.54
07/14/2005	68.59	69.05	66.99	67.23
07/15/2005	66.99	68.69	66.99	67.86
07/18/2005	68.31	68.4	67.4	67.61
07/19/2005	67.84	68.67	67.68	68.07
07/20/2005	68.67	69.32	68.14	68.39
07/21/2005	68.41	68.88	66.61	66.97
07/22/2005	67.46	68.21	67.05	68.04
07/25/2005	68.21	70.58	68.21	70.12
07/26/2005	69.82	71.24	69.35	70.92
07/27/2005	70.95	73.96	70.45	73.14
07/29/2005	73.12	76.37	72.75	75.51
08/01/2005	75.39	75.95	74.08	74.53
08/02/2005	74.82	76.13	74.82	75.82
08/03/2005	76.14	77.46	75.86	76.48
08/04/2005	76.77	77.03	75.76	76.28
08/05/2005	76.33	76.87	75.7	76.02
08/08/2005	76.4	76.88	73.25	73.49
08/09/2005	73.59	74.4	72.37	73.32
08/10/2005	73.88	76.8	73.42	76.17
08/11/2005	76.61	77.74	75.88	77.12
08/12/2005	77.36	77.56	76.14	76.52
08/16/2005	76.61	77.08	75.61	76.15
08/17/2005	75.86	77.27	75.51	77.08
08/18/2005	77.37	78.12	76.29	76.48
08/19/2005	76.71	76.99	75.86	75.99
08/22/2005	76.22	76.57	74.08	74.53
08/23/2005	74.82	76.14	73.23	73.43
08/24/2005	74.54	74.54	72.19	73.08
08/25/2005	73.59	74.26	72.51	73.75
08/26/2005	74.24	74.24	73.16	73.75
08/29/2005	73.97	73.97	70.76	72.73
08/30/2005	73.1	74.63	72.96	74.34
08/31/2005	74.49	75.34	73.88	75.13
09/01/2005	75.58	76	75.03	75.44
09/02/2005	75.69	76.38	74.66	76.06
09/05/2005	76.38	77.62	76.11	77.09
09/06/2005	77.56	79.07	77.04	78.8
09/08/2005	78.78	79.43	78.43	79.11
09/09/2005	79.07	81.33	78.51	80.93
09/12/2005	81.14	82.27	80.66	82
09/13/2005	81.9	83.57	81.52	83.26
09/14/2005	83.03	85.86	82.77	84.78
09/15/2005	85.39	85.65	84.5	85.19
09/16/2005	85.65	87.73	84.37	85.03
09/19/2005	85.38	86.42	84.84	86.04
09/20/2005	86.32	86.9	84.92	86.14
09/21/2005	85.86	87.56	84.26	86.7
09/22/2005	86.33	87.42	83.62	84.13
09/23/2005	84.63	85.58	82.11	83.97
09/26/2005	84.26	86.78	84.16	86.3
09/27/2005	86.52	88.12	86.11	87.63
09/28/2005	87.72	88.6	87.38	88.39
09/29/2005	80.72	89.1	80.72	88.78
09/30/2005	85.98	90.58	85.98	88.52
10/03/2005	88.5	89.92	88.5	89.2
10/04/2005	89.36	90.56	89.18	90.44
10/05/2005	90.58	90.58	88.97	89.34
10/06/2005	88.69	88.96	86.9	87.31
10/07/2005	87.31	87.94	85.43	86.5
10/10/2005	86.65	87.44	84.94	85.24
10/11/2005	85.34	88.74	84.07	88.49
10/13/2005	88.27	89.35	86.63	87.12
10/14/2005	87.09	87.46	85.4	85.91
10/17/2005	86.7	87.64	84.54	87.2
10/18/2005	87.37	87.98	85.04	86.07
10/19/2005	85.29	85.86	83.03	83.9
10/20/2005	84.82	86.33	80.34	81.94
10/21/2005	83.97	84.01	81.24	83.66
10/24/2005	84.16	84.32	80.78	81.55
10/25/2005	81.16	84.26	80.89	83.5
10/26/2005	83.78	84.04	82.71	83.48
10/27/2005	83.6	83.88	77.76	78.4
10/28/2005	78.29	78.52	75.91	76.47
10/31/2005	76.9	79.46	76.9	79.17
11/01/2005	82.06	82.06	78.51	79.15
11/02/2005	78.97	79.24	77.42	78.32
11/07/2005	78.51	79.49	77.84	78.77
11/08/2005	79.25	80.24	78.26	78.6
11/09/2005	78.97	80.2	78.36	79.9
11/10/2005	80.2	81	79.63	80.15
11/11/2005	80.23	82.34	80.23	82.18
11/14/2005	82.37	83.58	81.76	83.23
11/16/2005	83.64	84.7	83.15	84.55
11/17/2005	84.63	86.28	83.61	86.04
11/18/2005	86.28	86.98	85.39	85.88
11/21/2005	85.87	86.14	83.53	84.23
11/22/2005	83.96	85.14	82.27	82.57
11/23/2005	82.84	84.91	82.61	84.62
11/24/2005	85.11	85.75	84.45	85.04
11/25/2005	85.29	85.86	84.5	85.59
11/28/2005	86.05	88.69	85.91	88.09
11/29/2005	88.4	88.4	79.26	86.43
11/30/2005	86.79	87.69	84.26	84.6
12/01/2005	85.2	86.37	84.09	86.18
12/02/2005	86.37	87.83	85.59	85.9
12/05/2005	85.59	86.6	83.98	84.21
12/06/2005	84.82	84.82	82.56	83.03
12/07/2005	83.78	84.06	83.12	83.64
12/08/2005	84.06	84.45	82.71	83.66
12/09/2005	83.74	85.01	83.74	84.77
12/12/2005	84.73	86.23	84.73	85.8
12/13/2005	85.8	87.6	85.49	87.42
12/14/2005	87.28	88.62	87.24	87.72
12/15/2005	87.94	88.12	84.19	84.68
12/16/2005	84.63	87.27	83.5	87.01
12/19/2005	87.18	89.34	87.01	88.92
12/20/2005	89.15	89.16	87.3	87.95
12/21/2005	87.75	88.21	84.96	85.65
12/22/2005	86.05	86.54	85.29	85.98
12/23/2005	86.19	86.42	83.84	84.23
12/26/2005	83.78	84.45	81.62	81.97
12/27/2005	82.09	84.33	81.34	84.07
12/28/2005	84.16	85.67	83.44	84.74
12/29/2005	85.2	85.58	83.78	84.17
12/30/2005	84.45	86.1	84.16	85.69

Menu

Create your free account now!

SBIN.NS: State Bank of India Historical Data

2005 Historical Chart

Average

Low

High