SBIN.NS: State Bank of India Historical Data

2006 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 89.7049

CLOSE 89.6655

Low

LOW 64.58

High

HIGH 152.6

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	86.1	86.59	85.12	85.38
01/03/2006	85.68	86.33	85.48	86.05
01/04/2006	86.4	87.09	86.4	86.61
01/05/2006	86.95	89.21	86.73	88.81
01/06/2006	88.79	89.63	87.86	88.71
01/09/2006	89.42	89.42	86.99	87.46
01/10/2006	87.18	88.11	85.69	85.96
01/12/2006	85.95	88.3	85.29	88.03
01/13/2006	88.22	88.49	86.9	87.16
01/16/2006	87.37	87.69	85.29	86.56
01/17/2006	86.43	87.46	85.44	85.66
01/18/2006	85.48	85.48	83.28	84.26
01/19/2006	84.92	86.33	84.92	85.65
01/20/2006	86.1	86.49	85.16	85.56
01/23/2006	85.54	86.29	84.65	85.16
01/24/2006	85.39	86.47	84.93	85.1
01/25/2006	85.48	85.86	83.06	83.52
01/27/2006	84.92	86.71	84.45	86.21
01/30/2006	85.39	86.03	83.15	83.38
01/31/2006	83.97	84.45	82.9	83.63
02/01/2006	83.88	84.11	81.71	82.02
02/02/2006	83.5	83.5	81.19	81.61
02/03/2006	82.09	82.53	80.62	80.88
02/06/2006	80.77	82.56	80.77	81.66
02/07/2006	82.27	83.07	81.8	82.59
02/08/2006	82.75	83.27	81.82	82.93
02/10/2006	83.22	83.91	82.61	83.02
02/13/2006	83.78	83.92	83.2	83.42
02/14/2006	83.41	83.88	81.8	81.99
02/15/2006	82.37	82.63	81.34	81.84
02/16/2006	83.79	83.79	81.76	81.92
02/17/2006	82.41	82.41	80.73	80.93
02/20/2006	81.06	81.84	80.86	81.58
02/21/2006	81.8	82.46	81.62	81.94
02/22/2006	82.09	82.88	81.64	81.82
02/23/2006	82.18	82.27	80.02	80.39
02/24/2006	80.77	82.91	80.77	82.65
02/27/2006	83.03	84.33	82.65	84.09
02/28/2006	84.45	84.74	82.2	82.79
03/01/2006	82.85	83.79	82.39	83.14
03/02/2006	83.5	85.29	83.22	84.41
03/03/2006	84.63	85.68	84.17	84.45
03/06/2006	84.89	85.47	84.45	84.59
03/07/2006	84.92	85.76	83.18	85.31
03/08/2006	86.43	86.79	83.5	83.85
03/09/2006	83.87	85.62	82.71	85.47
03/10/2006	86.02	87.67	85.8	86.84
03/13/2006	87.27	88.47	86.92	87.57
03/14/2006	87.49	92.17	86.8	90
03/16/2006	91.62	91.99	90.39	90.82
03/17/2006	91.42	92.28	90.58	90.74
03/20/2006	91.05	91.98	91.05	91.56
03/21/2006	91.71	93.17	90.96	91.35
03/22/2006	91.54	92.04	88.81	89.5
03/23/2006	91.99	92.84	90.03	91.98
03/24/2006	92.46	93.56	92.2	92.65
03/27/2006	93.41	94.21	92.68	93.2
03/28/2006	93.41	93.67	92.38	92.71
03/29/2006	92.46	93.27	92.46	92.84
03/30/2006	92.94	93.21	90.77	91.11
03/31/2006	91.43	92.4	90.83	91.38
04/03/2006	91.52	93.41	90.96	92.78
04/04/2006	92.94	94.88	92.94	94.05
04/05/2006	94.54	95.65	94.09	95.02
04/07/2006	95.75	95.77	91.91	92.43
04/10/2006	93.4	93.4	89.83	90.98
04/12/2006	91.33	91.33	87.94	88.49
04/13/2006	88.41	88.41	84.63	86.65
04/17/2006	86.8	88.27	85.39	87.9
04/18/2006	88.27	92.48	88.27	88.99
04/19/2006	89.16	90.09	88.09	88.51
04/20/2006	89.12	89.26	87.51	88.45
04/21/2006	88.69	89.26	86.17	86.95
04/24/2006	87.28	87.28	85.15	86.34
04/25/2006	86.61	88.02	83.97	85
04/26/2006	85.37	86.43	83.97	85.83
04/27/2006	83.97	96.24	80.2	84.1
04/28/2006	83.5	83.73	80.67	83.3
05/02/2006	86.8	88.86	86.25	88.47
05/03/2006	88.69	91.62	88.23	90.74
05/04/2006	87.75	91.51	85.54	90.48
05/05/2006	90.85	91.24	89.65	90
05/08/2006	91.24	91.31	89.74	90.29
05/09/2006	89.74	92.46	86.01	92.09
05/10/2006	92.23	95.08	92.23	94.55
05/11/2006	94.64	94.73	91.62	92.13
05/12/2006	91.62	92.13	88.9	90.45
05/15/2006	90.58	90.97	86.28	87.17
05/16/2006	87.27	88.01	84.35	87.18
05/17/2006	88.22	94.67	87.79	93.38
05/18/2006	87.33	93.41	84.45	85.52
05/19/2006	88.95	89.25	80.77	82
05/22/2006	82.09	83.97	75.29	81.12
05/23/2006	81.34	86.34	77.56	82.33
05/24/2006	83.03	85.39	80.29	81.88
05/25/2006	80.58	83.36	78.88	82.13
05/26/2006	83.22	84.72	81.61	82.51
05/29/2006	83.04	83.74	82.13	83.2
05/30/2006	83.39	83.39	80.91	81.17
05/31/2006	79.26	80.67	76.52	78.56
06/01/2006	79.26	79.84	76.81	77.25
06/02/2006	76.8	80.27	76.16	79.14
06/05/2006	79.26	79.71	75.95	76.8
06/06/2006	75.95	81.76	74.76	79.27
06/07/2006	77.49	79.16	74.26	76.11
06/08/2006	75.58	76.24	71.92	72.5
06/09/2006	72.66	74.92	70.29	72.8
06/12/2006	73.17	74.16	69.82	70.42
06/13/2006	69.25	71.71	67.46	70.82
06/14/2006	71.24	74.05	68.51	69.94
06/15/2006	72.56	73.42	70.81	72.85
06/16/2006	73.42	75.93	71.16	72.35
06/19/2006	72.18	72.18	69.66	71.08
06/20/2006	70.96	71.94	68.22	69.51
06/21/2006	68.41	70.94	68.41	69.81
06/22/2006	70.94	73.47	70.8	72.98
06/23/2006	72.75	73.12	70.87	71.96
06/26/2006	71.15	72.37	68.31	68.75
06/27/2006	68.69	70	67.49	68.88
06/28/2006	67.93	68.32	66.99	67.42
06/29/2006	67.56	68.76	66.52	66.87
06/30/2006	67.93	69.43	67.93	68.66
07/03/2006	69.35	70.43	68.88	70.07
07/04/2006	70.29	71.8	70.2	71.31
07/05/2006	72.17	85.39	70.58	71.24
07/06/2006	70.76	71.59	69.82	70.6
07/07/2006	70.9	71.41	67.79	68.1
07/10/2006	67.84	69.04	67.12	68.83
07/11/2006	69	69.6	68.12	68.74
07/12/2006	67.46	69.77	66.92	69.45
07/13/2006	67.31	70.19	67.08	68.99
07/14/2006	67.93	70	67.57	69.58
07/17/2006	68.88	69.44	66.14	66.83
07/18/2006	66.17	67.33	65.21	66.16
07/19/2006	66.99	67.44	64.58	65.15
07/20/2006	66.05	69.44	65.95	68.5
07/21/2006	68.55	68.55	66.43	67.54
07/24/2006	67.45	70.58	66.57	69.88
07/25/2006	70.01	71.2	69.58	70.61
07/26/2006	70.95	71.71	69.74	71.16
07/27/2006	71.58	73.31	68.41	72.05
07/28/2006	72.05	75.48	71.53	75.14
07/31/2006	75.48	77.46	75.03	76.45
08/01/2006	75.67	77.27	74.95	76.59
08/02/2006	76.61	78.28	76.33	77.97
08/03/2006	78.03	79.34	77.56	78.37
08/04/2006	77.93	77.93	75.76	76.22
08/07/2006	76.24	76.9	75.1	76.48
08/08/2006	76.61	78.73	76.61	78.47
08/09/2006	78.41	82.56	77.95	81.62
08/10/2006	79.73	82.18	79.73	81.41
08/11/2006	81.9	82.26	80.31	81.1
08/14/2006	80.32	82.57	80.32	82.22
08/16/2006	82.96	84.45	82.56	83.83
08/17/2006	83.5	84.45	82.56	83.19
08/18/2006	82.86	83.39	82.2	82.94
08/21/2006	83.5	83.92	81.63	83.35
08/22/2006	83.86	84.34	82.33	82.88
08/23/2006	82.83	83.86	81.25	81.44
08/24/2006	81.14	83	80.67	82.52
08/25/2006	83.78	87.22	83.5	85.4
08/28/2006	84.92	86.97	84.92	86.7
08/29/2006	79.11	87.56	79.11	87
08/30/2006	85.91	88.12	85.02	87.82
08/31/2006	88.03	89.04	87.3	87.87
09/01/2006	87.94	88.29	87.29	87.87
09/04/2006	88.29	88.69	87.94	88.26
09/05/2006	88.95	89.71	88.24	89.18
09/06/2006	93.31	93.31	88.71	89.48
09/07/2006	88.71	89.35	88.06	88.61
09/08/2006	89.35	89.35	87.54	89.09
09/11/2006	89.16	89.52	86.02	86.64
09/12/2006	86.33	88.48	86.05	87.97
09/13/2006	88.5	91.71	88.41	91.49
09/14/2006	91.99	92.46	91.07	92.1
09/15/2006	92.05	92.65	91.17	92.4
09/18/2006	92.75	93.97	92.46	93.46
09/19/2006	93.6	93.88	91.8	92.23
09/20/2006	92.28	92.56	91.07	91.96
09/21/2006	92.04	93.4	92.04	92.91
09/22/2006	92.94	93.36	91.52	92.06
09/25/2006	92.23	92.84	91.21	91.59
09/26/2006	91.88	94.45	91.38	94.23
09/27/2006	95.3	95.52	93.97	94.44
09/28/2006	94.35	98.07	94.07	97.12
09/29/2006	98.5	98.5	96.25	97.06
10/03/2006	97.09	97.92	96.53	97.5
10/04/2006	97.54	97.64	95.4	95.8
10/05/2006	96.99	98.67	96.44	98.1
10/06/2006	98.48	98.48	97.2	97.48
10/09/2006	97.15	98.13	95.77	97.62
10/10/2006	98.08	98.26	96.64	96.81
10/11/2006	97.47	97.75	94.26	94.72
10/12/2006	95.3	97.47	93.88	97.07
10/13/2006	97.92	97.92	96.15	96.38
10/16/2006	96.9	97.49	95.72	96.88
10/17/2006	97.18	98.45	96.46	97.59
10/18/2006	97.47	99.07	97.18	98.55
10/19/2006	98.69	99.45	97.05	97.87
10/20/2006	98.5	99.07	97.68	98.19
10/23/2006	98.13	98.41	96.55	96.72
10/26/2006	96.81	101.24	95.89	100.62
10/27/2006	100.77	103.49	100.23	103.24
10/30/2006	103.22	104.01	100.96	103.58
10/31/2006	103.79	105.17	101.99	103.38
11/02/2006	104.73	106.61	104.29	106.18
11/03/2006	106.15	107.09	105.49	106.06
11/06/2006	106.29	106.62	104.28	104.67
11/07/2006	104.92	105.67	103.47	104.14
11/08/2006	104.26	107.33	103.05	106.48
11/09/2006	106.62	107.34	105.91	106.67
11/10/2006	106.15	108.32	106.05	106.99
11/13/2006	107.09	107.75	104.83	107.24
11/14/2006	106.64	108.21	106.02	106.36
11/15/2006	106.33	111.68	106.26	111.19
11/16/2006	115.29	115.29	115.29	115.29
11/17/2006	115.58	117.09	113.9	115.71
11/20/2006	115.11	115.71	112.18	114.18
11/21/2006	114.73	116.7	114.01	116.33
11/22/2006	116.13	118.69	116.13	117.77
11/23/2006	117.94	119.19	117.04	118.31
11/24/2006	118.41	119.11	117.5	118.66
11/27/2006	118.88	121.24	116.05	120.36
11/28/2006	119.36	122.51	118.91	122
11/29/2006	122.66	124.91	122.02	122.72
11/30/2006	123.6	124.9	123.13	124.27
12/01/2006	124.07	129.26	123.9	128.57
12/04/2006	128.51	130.11	126.93	127.44
12/05/2006	127.88	128.67	125.96	126.26
12/06/2006	126.27	126.27	126.27	126.27
12/07/2006	127.17	127.17	127.17	127.17
12/08/2006	127.85	152.6	126.54	127.88
12/11/2006	125.02	125.02	116.09	117.6
12/12/2006	117	117.54	109.83	111.51
12/13/2006	112.75	116.15	111.71	115.62
12/14/2006	116.15	117.09	114.64	115.46
12/15/2006	116.05	119.64	116.05	119.3
12/18/2006	118.88	120.93	113.99	119.76
12/19/2006	119.83	120.68	114.65	116.04
12/20/2006	117.37	118.79	113.79	114.79
12/21/2006	115.39	117.47	112.4	114.32
12/22/2006	114.35	115.58	112.37	114.64
12/26/2006	115.56	117.94	114.17	117.66
12/27/2006	118.4	119.53	117.63	118.03
12/28/2006	118.88	127.38	116.27	116.58
12/29/2006	117.94	121.81	116.71	117.52

Menu

Create your free account now!

SBIN.NS: State Bank of India Historical Data

2006 Historical Chart

Average

Low

High