SBIN.NS: State Bank of India Historical Data

2007 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 144.8575

CLOSE 144.6443

Low

LOW 84.74

High

HIGH 233.62

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	117.94	118.88	117.28	118.27
01/03/2007	117.94	119.82	116.72	119.34
01/04/2007	119.83	120.77	116.74	117.28
01/05/2007	117.09	118.68	116.35	117.38
01/08/2007	117.83	117.83	113.89	114.52
01/09/2007	115.1	115.34	110.5	110.85
01/10/2007	110.49	110.96	106.89	107.22
01/11/2007	108.03	109.35	106.81	108.26
01/12/2007	109.64	116.64	109.45	115.62
01/15/2007	116.52	116.52	114.08	115.32
01/16/2007	118.41	118.41	113.61	114.15
01/17/2007	115.02	116.43	114.46	115.35
01/18/2007	115.68	118.32	115.49	115.96
01/19/2007	120.98	120.98	114.17	115.14
01/22/2007	114.92	116.24	114.92	115.54
01/23/2007	115.59	116.22	110.11	110.77
01/24/2007	110.77	111.81	108.42	110.63
01/25/2007	110.89	111.42	109.68	111
01/29/2007	112.28	112.28	108.6	109.09
01/31/2007	109.64	111.34	106.88	107.6
02/01/2007	109.26	116.05	107.16	113.51
02/02/2007	114.64	114.87	110.69	111.43
02/05/2007	110.96	113.88	110.42	112.94
02/06/2007	113.69	114.17	112.3	112.89
02/07/2007	112.75	113.58	111.84	112.76
02/08/2007	112.75	115.01	112.47	113.72
02/09/2007	113.79	114.61	111.26	113.19
02/12/2007	113.19	113.58	110.58	111.68
02/13/2007	111.61	113.18	109.27	110.71
02/14/2007	108.5	109.44	102.39	104
02/15/2007	104.78	108.41	104.78	105.92
02/19/2007	106.43	107.47	105.69	106.82
02/20/2007	106.82	108.01	104.26	104.52
02/21/2007	103.76	105.49	102.9	104.34
02/22/2007	104.26	104.92	100.96	101.72
02/23/2007	107.09	107.09	98.22	99.84
02/26/2007	100.96	104.34	98.32	102.69
02/27/2007	102.94	108.41	100.2	100.88
02/28/2007	91.67	103.6	91.66	98.3
03/01/2007	98.31	100.11	95.86	99.6
03/02/2007	97.65	101.37	93.51	94.81
03/05/2007	94.26	94.64	90.11	90.82
03/06/2007	94.26	94.26	91.05	93.22
03/07/2007	94.16	94.51	89.1	90.99
03/08/2007	93.31	95.39	90.87	94.29
03/09/2007	94.46	96.62	91.99	92.71
03/12/2007	93.41	94.45	91.54	91.92
03/13/2007	92.37	93.36	91.16	92.5
03/14/2007	90.58	91.52	89.16	89.45
03/15/2007	90.11	91.02	86.62	87
03/16/2007	87.28	87.72	84.74	86.2
03/19/2007	87.26	87.74	85.59	87.42
03/20/2007	87.75	90.58	87.75	89.86
03/21/2007	90.11	93.25	89.27	92.74
03/22/2007	93.6	97.65	93.6	97.13
03/23/2007	97.56	98.39	95.58	96.82
03/26/2007	97.18	98.11	95.11	95.64
03/28/2007	94.92	95.27	91.27	91.87
03/29/2007	91.9	94.45	90.21	93
03/30/2007	93.42	94.64	93.06	93.83
04/02/2007	92.41	92.41	87.03	87.79
04/03/2007	87.44	87.44	87.44	87.44
04/04/2007	88.57	89.62	87.33	88.3
04/05/2007	88.3	90.2	87.28	89.49
04/09/2007	89.87	93.88	89.87	93.3
04/10/2007	93.6	94.21	91.05	93.52
04/11/2007	93.41	94.63	92.2	92.6
04/12/2007	92.28	92.28	90.6	91.33
04/13/2007	92.25	95.65	91.43	94.16
04/16/2007	94.92	96.42	94.68	95.63
04/17/2007	95.86	97.18	94.07	95.31
04/18/2007	96.71	98.02	95.31	97.56
04/19/2007	96.43	100.32	94.45	98.79
04/20/2007	99.93	102.28	98.16	101.33
04/23/2007	101.48	103.69	99.59	100.04
04/24/2007	97.18	107.94	97.18	106.93
04/25/2007	100.01	108.92	100.01	107.55
04/26/2007	107.94	110	107.28	108.06
04/27/2007	107.94	108.47	103.15	103.94
04/30/2007	102.94	104.62	99.16	103.97
05/03/2007	104.73	106.39	104.73	106
05/04/2007	106.43	109.6	105.86	106.46
05/07/2007	113.03	113.03	105.2	105.64
05/08/2007	105.67	106.79	101.62	102.06
05/09/2007	102.06	106.33	101.16	105.95
05/10/2007	106.62	108.75	105.35	105.99
05/11/2007	104.73	109.92	100.96	108.79
05/14/2007	111.34	114.64	111.34	113.76
05/15/2007	113.69	117.09	113.22	115.81
05/16/2007	117	121.9	116.34	121.16
05/17/2007	121.72	126.05	121.71	125.22
05/18/2007	125.39	126.43	123.33	125.25
05/21/2007	126.53	128.7	125.96	127.25
05/22/2007	127.25	127.85	124.54	125.11
05/23/2007	125.49	125.49	122.29	123.48
05/24/2007	122.78	123.13	120.3	121.34
05/25/2007	119.07	123.1	117	122.53
05/28/2007	124.06	125.49	122.8	123.46
05/29/2007	123.59	125.1	122.66	124.79
05/30/2007	124.73	127.82	123.72	125.21
05/31/2007	127.85	128.48	125.61	127.72
06/01/2007	128.7	130.68	127.94	130.1
06/04/2007	132.09	133.83	131.15	132.7
06/05/2007	132.09	136.32	131.43	135.54
06/06/2007	136.34	137.19	130.3	131.1
06/07/2007	130.39	132.27	127.68	128.38
06/08/2007	125.61	130.87	124.67	128
06/11/2007	127.94	130.1	126.06	126.41
06/12/2007	127.75	127.75	123.18	125.71
06/13/2007	125.02	125.8	120.79	121.75
06/14/2007	122.66	125.15	122.19	123.88
06/15/2007	125.02	127.28	123.32	124.93
06/18/2007	126.43	126.9	123.88	124.41
06/19/2007	125.01	130.02	123.91	129.44
06/20/2007	130.49	134.91	129.55	134.34
06/21/2007	135.23	138.19	132.09	136.48
06/22/2007	136.34	139.45	136.34	137.3
06/25/2007	137.75	137.75	135.31	136.78
06/26/2007	137.37	138.32	136.13	137.5
06/27/2007	137.28	138.46	135.4	136.49
06/28/2007	137.75	139.16	136.65	138.8
06/29/2007	138.84	144.52	138.84	143.96
07/02/2007	144.36	146.34	143.73	144.43
07/03/2007	146.06	150.02	145.49	149.25
07/04/2007	150.87	152.85	146.84	147.55
07/05/2007	148.6	148.89	144.51	145.97
07/06/2007	146.25	169.74	144.05	146.29
07/09/2007	146.81	149.08	144.92	148.22
07/10/2007	148.89	149.08	145.82	146.32
07/11/2007	145.28	146.89	142.94	145.42
07/12/2007	146.08	148.04	146.08	147.11
07/13/2007	147.66	149.45	146.66	147.18
07/16/2007	147.19	152.66	145.77	152.07
07/17/2007	152.38	153.29	148.51	149.37
07/18/2007	149.92	149.92	147.19	148.66
07/19/2007	148.79	151.72	148.79	150.56
07/20/2007	151.91	152.83	148.7	149.48
07/23/2007	149.45	150.1	147.85	149.57
07/24/2007	151.43	151.72	147.87	148.68
07/25/2007	148.13	149.43	144.92	148.08
07/26/2007	148.13	148.6	145.45	146.42
07/27/2007	143.42	144.12	138.71	141.41
07/30/2007	143.83	152.36	142.45	148.89
07/31/2007	153.04	154.32	145.31	153.21
08/01/2007	151.91	151.91	145.32	146.06
08/02/2007	146.25	153.42	145.68	150.28
08/03/2007	152.85	155.91	151.91	154.34
08/06/2007	151.91	160.3	149.08	158.69
08/07/2007	159.45	162.84	157.81	158.71
08/08/2007	160.4	163.68	160.21	161.04
08/09/2007	162.95	163.04	154.83	155.74
08/10/2007	151.11	152.37	148.62	151.62
08/13/2007	152.85	153.78	150.5	152.19
08/14/2007	154.36	154.36	151.34	152.41
08/16/2007	146.25	146.99	143.16	143.5
08/17/2007	142.47	145.65	137.85	143.34
08/20/2007	148.6	150.02	145.31	146.21
08/21/2007	147.66	147.66	136.93	138.07
08/22/2007	138.89	141.91	133.98	137.64
08/23/2007	139.64	141.52	132.75	133.48
08/24/2007	137.28	138.97	134.45	138.32
08/27/2007	143.32	147.47	140.21	146.69
08/28/2007	148.6	148.6	145.4	146.3
08/29/2007	141.91	149.55	141.91	148.5
08/30/2007	149.45	151.41	147.09	148.21
08/31/2007	148.13	152.66	148.13	151.74
09/03/2007	152.76	153.13	151.18	151.59
09/04/2007	151.91	152.94	150.21	152.09
09/05/2007	152.76	153.13	149.08	150.42
09/06/2007	149.83	154.74	149.64	154.16
09/07/2007	155.21	155.96	152.19	152.88
09/10/2007	150.4	155.19	149.55	154.74
09/11/2007	155.68	156.34	152.38	153.1
09/12/2007	153.79	154.71	152.8	153.27
09/13/2007	154.24	158.7	153.79	158
09/14/2007	158.61	161.11	154.86	155.71
09/17/2007	154.27	158.04	154.27	155.27
09/18/2007	157.57	160.67	154.45	159.92
09/19/2007	163.7	167.47	163.7	166.97
09/20/2007	169.72	169.72	165.32	166.02
09/21/2007	165.87	173.99	165.3	170.52
09/24/2007	173.61	178.21	170.81	173.06
09/25/2007	173.89	174.33	167.95	170.52
09/26/2007	170.78	177.29	168.71	174.48
09/27/2007	175.68	179.17	174.74	177.45
09/28/2007	178.8	185.11	178.43	183.59
10/01/2007	184.18	185.4	178.06	178.76
10/03/2007	182.38	183.89	168.51	179.98
10/04/2007	177.85	183.23	174.55	179.74
10/05/2007	181.15	182.57	173.51	175.12
10/08/2007	177.85	178.14	165.59	168.13
10/09/2007	168.89	180.21	165.09	178.32
10/10/2007	180.21	184.8	175.59	181.49
10/11/2007	183.51	184.34	180.4	183.51
10/12/2007	183.04	183.99	174.55	175.75
10/15/2007	176.82	186.12	176.04	184.29
10/16/2007	184.93	187.85	179.27	181.89
10/17/2007	161.34	176.76	156.72	172.55
10/18/2007	175.97	178.33	152.38	158.03
10/19/2007	167.47	167.47	150.96	157.29
10/22/2007	153.79	163.13	151.92	161.86
10/23/2007	162.76	172.65	162.76	171.28
10/24/2007	172.66	183.2	171.28	180.18
10/25/2007	180.21	186.25	179.76	183.81
10/26/2007	183.99	198.61	179.74	196.24
10/29/2007	201.44	205.22	196.35	199.71
10/30/2007	200.48	203.71	191.75	193.93
10/31/2007	190.69	200.31	190.69	195.14
11/01/2007	204.46	204.46	193.66	195.81
11/02/2007	193.42	214.56	188.7	212.2
11/05/2007	212.29	219.78	208.99	211.24
11/06/2007	212.39	216.07	205.88	208.71
11/07/2007	211.35	219.75	205.8	213.5
11/08/2007	212.76	213.42	203.81	206.15
11/09/2007	207.57	210.4	200.5	204.21
11/12/2007	198.14	212.76	196.29	211.82
11/13/2007	214.65	219.27	208.53	216.47
11/14/2007	231.16	231.16	218.42	222.09
11/15/2007	224.09	224.09	216.82	217.79
11/16/2007	217.79	221.63	212.89	219.6
11/19/2007	220.31	223.59	216.07	217.23
11/20/2007	216.54	222.07	213.42	215.02
11/21/2007	215.12	215.12	201.44	203.49
11/22/2007	207.47	217.48	200.42	212.22
11/23/2007	215.12	216.79	208.52	212.2
11/26/2007	215.12	217.35	209.66	211.66
11/27/2007	211.66	215.88	209.66	214.6
11/28/2007	217.1	219.25	211.25	212.52
11/29/2007	215.59	218.51	212.29	213.98
11/30/2007	217.2	221.26	215.34	217.24
12/03/2007	219.84	221.34	217.75	219.34
12/04/2007	219.56	221.24	217.2	218.41
12/05/2007	218.52	226.35	218.08	224.98
12/06/2007	226.44	229.92	224.46	226.02
12/07/2007	228.78	231.89	225.5	229.82
12/10/2007	229.84	231.96	227.86	228.89
12/11/2007	232.01	233.62	228.9	230.95
12/12/2007	228.33	231.62	228.33	230.11
12/13/2007	232.58	233.46	225.03	226.11
12/14/2007	227.39	228.24	224.21	227.09
12/17/2007	227.39	227.39	216.54	218.18
12/18/2007	218.9	221.54	215.72	216.96
12/19/2007	220.19	220.19	210.12	212.91
12/20/2007	214.46	218.24	211.35	212.97
12/24/2007	219.34	221.54	216.1	220.29
12/26/2007	221.82	227.67	221.82	226.45
12/27/2007	228.8	230.1	222.33	224.19
12/28/2007	223.61	227.28	222.68	224.33
12/31/2007	227.37	227.37	222.67	223.72

Menu

Create your free account now!

SBIN.NS: State Bank of India Historical Data

2007 Historical Chart

Average

Low

High