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
SBIN.NS: State Bank of India Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 157.5185
CLOSE 157.0325
Low
LOW 96.57
High
HIGH 242.86
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2008 | 224.56 | 225.97 | 222.31 | 224.89 |
| 01/02/2008 | 223.8 | 231.54 | 220.97 | 228.65 |
| 01/03/2008 | 228.33 | 229.96 | 224.9 | 226 |
| 01/04/2008 | 242.86 | 242.86 | 224.27 | 225.39 |
| 01/07/2008 | 226.32 | 229.09 | 222.77 | 226.72 |
| 01/08/2008 | 228.3 | 236.07 | 227.89 | 232.54 |
| 01/09/2008 | 231.16 | 236.54 | 230.33 | 231.59 |
| 01/10/2008 | 234.2 | 236.35 | 224.37 | 227.35 |
| 01/11/2008 | 230.66 | 231.63 | 224.46 | 229.73 |
| 01/14/2008 | 233.87 | 239.31 | 230.31 | 232.4 |
| 01/15/2008 | 235.66 | 235.66 | 227.11 | 228.66 |
| 01/16/2008 | 228.8 | 229.56 | 221.35 | 227.91 |
| 01/17/2008 | 230.5 | 231.92 | 224.09 | 227.99 |
| 01/18/2008 | 225.5 | 228.99 | 219.39 | 222.89 |
| 01/21/2008 | 222.39 | 224.53 | 191.66 | 207.21 |
| 01/22/2008 | 180.21 | 215.12 | 172.66 | 201.67 |
| 01/23/2008 | 214.12 | 222.86 | 205.22 | 219.25 |
| 01/24/2008 | 222.72 | 226.42 | 217.01 | 221.08 |
| 01/25/2008 | 230.22 | 231.99 | 222.67 | 227.14 |
| 01/28/2008 | 229.9 | 233.9 | 220 | 231.34 |
| 01/29/2008 | 231 | 235.9 | 222.01 | 223.07 |
| 01/30/2008 | 227.47 | 227.9 | 220.11 | 222.4 |
| 01/31/2008 | 215.5 | 224.77 | 213.6 | 216.74 |
| 02/01/2008 | 224.47 | 224.47 | 211.7 | 218.46 |
| 02/04/2008 | 221.4 | 230.74 | 221 | 227.37 |
| 02/05/2008 | 226.4 | 227.4 | 221 | 222.85 |
| 02/06/2008 | 219.9 | 220.5 | 213.76 | 218.25 |
| 02/07/2008 | 220 | 221.9 | 212.33 | 215.53 |
| 02/08/2008 | 215.53 | 221.8 | 211.62 | 219.21 |
| 02/11/2008 | 226.69 | 226.69 | 200.17 | 205.1 |
| 02/12/2008 | 211.6 | 211.6 | 201.24 | 205.21 |
| 02/13/2008 | 207 | 213.9 | 205.1 | 211.74 |
| 02/14/2008 | 217.44 | 223.27 | 213.9 | 220.69 |
| 02/15/2008 | 217.8 | 230.4 | 217.31 | 229.56 |
| 02/18/2008 | 231.5 | 233.97 | 222.54 | 225.36 |
| 02/19/2008 | 227.88 | 229.4 | 224.65 | 226.48 |
| 02/20/2008 | 223.21 | 225.86 | 218.04 | 221.02 |
| 02/21/2008 | 223.5 | 223.5 | 212.5 | 217.9 |
| 02/22/2008 | 214.9 | 215.2 | 210 | 211.38 |
| 02/25/2008 | 213.37 | 213.9 | 206.5 | 212.59 |
| 02/26/2008 | 213 | 215.5 | 210.05 | 212.45 |
| 02/27/2008 | 213.43 | 215.5 | 207.1 | 208.79 |
| 02/28/2008 | 209.07 | 209.6 | 199.64 | 203.91 |
| 02/29/2008 | 201 | 213.5 | 194.5 | 211.16 |
| 03/03/2008 | 200.1 | 205.24 | 190 | 192.22 |
| 03/04/2008 | 192.48 | 194 | 186.1 | 187.57 |
| 03/05/2008 | 186.1 | 189.2 | 181.31 | 184.89 |
| 03/07/2008 | 185 | 186 | 175.55 | 183.98 |
| 03/10/2008 | 181 | 190.8 | 178.52 | 188.54 |
| 03/11/2008 | 186 | 193.6 | 185.01 | 189.45 |
| 03/12/2008 | 193 | 196 | 177.82 | 180.77 |
| 03/13/2008 | 176 | 177.88 | 168 | 169.6 |
| 03/14/2008 | 170 | 174 | 168 | 171.29 |
| 03/17/2008 | 169.94 | 169.94 | 160.03 | 163.63 |
| 03/18/2008 | 164 | 165.5 | 158.1 | 159.26 |
| 03/19/2008 | 162.3 | 167.94 | 158.72 | 160.51 |
| 03/24/2008 | 162.5 | 165 | 160.5 | 164.42 |
| 03/25/2008 | 166.5 | 175.49 | 166.5 | 173.9 |
| 03/26/2008 | 174.5 | 179.4 | 169.01 | 171.37 |
| 03/27/2008 | 170 | 172.1 | 162.64 | 164.66 |
| 03/28/2008 | 165.9 | 168.77 | 161.26 | 167.78 |
| 03/31/2008 | 167.4 | 169.5 | 159 | 160.03 |
| 04/01/2008 | 160.5 | 164.37 | 158.2 | 162.32 |
| 04/02/2008 | 165.2 | 171.1 | 164.7 | 165.62 |
| 04/03/2008 | 165.6 | 167 | 162.5 | 163.91 |
| 04/04/2008 | 163.91 | 165.03 | 159.15 | 160.17 |
| 04/07/2008 | 161.9 | 170 | 156.14 | 167.34 |
| 04/08/2008 | 169 | 172.2 | 164.84 | 167.43 |
| 04/09/2008 | 167.8 | 170.17 | 165.1 | 169.36 |
| 04/10/2008 | 170.8 | 171.95 | 165.45 | 166.18 |
| 04/11/2008 | 168.9 | 169 | 164.03 | 166.71 |
| 04/15/2008 | 166.4 | 169 | 163.01 | 167.58 |
| 04/16/2008 | 169 | 171 | 165.8 | 166.5 |
| 04/17/2008 | 168 | 172.1 | 167.5 | 168.33 |
| 04/21/2008 | 167.49 | 174.8 | 166 | 174.1 |
| 04/22/2008 | 173.5 | 175.3 | 172.5 | 173.25 |
| 04/23/2008 | 173.6 | 174.47 | 168 | 169.6 |
| 04/24/2008 | 169.94 | 171 | 167.5 | 168.17 |
| 04/25/2008 | 169 | 175.38 | 169 | 174.85 |
| 04/28/2008 | 176 | 176.1 | 172.01 | 173.69 |
| 04/29/2008 | 173.5 | 180.7 | 173 | 179.56 |
| 04/30/2008 | 179.9 | 182.1 | 173 | 177.47 |
| 05/02/2008 | 180 | 184 | 180 | 182.24 |
| 05/05/2008 | 183.84 | 183.84 | 176.61 | 177.99 |
| 05/06/2008 | 177.2 | 178.39 | 173.5 | 175.74 |
| 05/07/2008 | 174 | 177.99 | 172.23 | 176.85 |
| 05/08/2008 | 174.5 | 175.99 | 172.34 | 173.33 |
| 05/09/2008 | 171.4 | 174.33 | 166.64 | 168.21 |
| 05/12/2008 | 166.5 | 168 | 161.6 | 166.27 |
| 05/13/2008 | 167 | 169.2 | 165.13 | 166.78 |
| 05/14/2008 | 165.1 | 167.79 | 165.1 | 166.08 |
| 05/15/2008 | 166.5 | 169 | 166.5 | 168.11 |
| 05/16/2008 | 168.11 | 171.4 | 168.11 | 170.63 |
| 05/20/2008 | 170 | 170.2 | 164.53 | 165.28 |
| 05/21/2008 | 163.96 | 167.73 | 162.1 | 166.2 |
| 05/22/2008 | 164.8 | 164.8 | 160 | 160.57 |
| 05/23/2008 | 161.8 | 162.47 | 156.43 | 157.33 |
| 05/26/2008 | 156.3 | 156.4 | 152.64 | 153.79 |
| 05/27/2008 | 155 | 157.47 | 146.5 | 147.44 |
| 05/28/2008 | 149.77 | 153.5 | 145.53 | 151.72 |
| 05/29/2008 | 152.22 | 153.99 | 145.22 | 146.12 |
| 05/30/2008 | 146.51 | 148.9 | 143.54 | 144.5 |
| 06/02/2008 | 142.7 | 149.8 | 137.64 | 139.49 |
| 06/03/2008 | 137 | 140.96 | 135.21 | 138.81 |
| 06/04/2008 | 137.5 | 139.7 | 132.5 | 133.13 |
| 06/05/2008 | 133.13 | 136.9 | 129.2 | 135.46 |
| 06/06/2008 | 136.32 | 138.19 | 132.8 | 133.52 |
| 06/09/2008 | 130 | 130.8 | 126 | 129.46 |
| 06/10/2008 | 128.28 | 129.68 | 125.04 | 127.91 |
| 06/11/2008 | 129 | 132.47 | 128.18 | 131 |
| 06/12/2008 | 127.2 | 134.94 | 123.67 | 133.96 |
| 06/13/2008 | 133.8 | 136 | 132.24 | 133.52 |
| 06/16/2008 | 133.49 | 136.48 | 131.6 | 132.66 |
| 06/17/2008 | 132.5 | 139.38 | 131.51 | 138.75 |
| 06/18/2008 | 138.51 | 139.87 | 134.51 | 135.06 |
| 06/19/2008 | 133 | 138.47 | 129 | 130.05 |
| 06/20/2008 | 130.5 | 132.5 | 124.11 | 124.9 |
| 06/23/2008 | 124.5 | 124.8 | 119.03 | 120.43 |
| 06/24/2008 | 122.45 | 124.29 | 119.8 | 120.68 |
| 06/25/2008 | 117 | 121.7 | 114.02 | 119.41 |
| 06/26/2008 | 120.98 | 124.97 | 118.75 | 122.36 |
| 06/27/2008 | 120.13 | 120.13 | 115.01 | 116.12 |
| 06/30/2008 | 119.5 | 119.5 | 110.1 | 111.16 |
| 07/01/2008 | 111.5 | 113.38 | 101.1 | 102.53 |
| 07/02/2008 | 96.57 | 109.2 | 96.57 | 107.84 |
| 07/03/2008 | 107.9 | 113.37 | 104.03 | 110.05 |
| 07/04/2008 | 109.9 | 113.98 | 107.5 | 112.49 |
| 07/07/2008 | 113 | 119.2 | 113 | 117.18 |
| 07/08/2008 | 116 | 122 | 109.5 | 120.77 |
| 07/09/2008 | 123.5 | 126.5 | 121.2 | 123.78 |
| 07/10/2008 | 121.7 | 125.7 | 120.01 | 123.66 |
| 07/11/2008 | 124.44 | 125.9 | 119.5 | 122.09 |
| 07/14/2008 | 121.9 | 127.88 | 120.01 | 125.79 |
| 07/15/2008 | 125.5 | 125.5 | 115.24 | 118.18 |
| 07/16/2008 | 118.5 | 120.77 | 111.61 | 113.59 |
| 07/17/2008 | 117.5 | 126.4 | 116.3 | 123.16 |
| 07/18/2008 | 125 | 130.97 | 121.6 | 129.97 |
| 07/21/2008 | 130.95 | 136.5 | 129.11 | 135.26 |
| 07/22/2008 | 134.5 | 141.79 | 133.54 | 140.34 |
| 07/23/2008 | 145 | 154.98 | 144 | 154.33 |
| 07/24/2008 | 155.8 | 157.4 | 146.24 | 147.88 |
| 07/25/2008 | 142.5 | 150.8 | 142.27 | 144.4 |
| 07/28/2008 | 140.2 | 150.49 | 140.2 | 141.75 |
| 07/29/2008 | 139.8 | 141.87 | 130.6 | 131.87 |
| 07/30/2008 | 133 | 139.78 | 132.5 | 138.79 |
| 07/31/2008 | 139 | 143.09 | 134.3 | 141.73 |
| 08/01/2008 | 139.18 | 152 | 137 | 150.46 |
| 08/04/2008 | 149.87 | 154.7 | 147.9 | 151.05 |
| 08/05/2008 | 151.05 | 158.6 | 147 | 157.84 |
| 08/06/2008 | 159.25 | 163.9 | 150.73 | 151.85 |
| 08/07/2008 | 151.48 | 155.44 | 150.64 | 152.32 |
| 08/08/2008 | 154.37 | 154.37 | 147.51 | 151.78 |
| 08/11/2008 | 153.3 | 160.5 | 153.3 | 159.79 |
| 08/12/2008 | 159.65 | 162.48 | 152.51 | 155.6 |
| 08/13/2008 | 155.35 | 158.8 | 152.24 | 155.34 |
| 08/14/2008 | 157.79 | 157.79 | 145.2 | 145.52 |
| 08/18/2008 | 144 | 147.77 | 142.51 | 145.51 |
| 08/19/2008 | 143 | 145.89 | 141.21 | 144.25 |
| 08/20/2008 | 145.4 | 147.8 | 143 | 144.35 |
| 08/21/2008 | 143.52 | 144.2 | 133.4 | 134.31 |
| 08/22/2008 | 134.31 | 136.28 | 130.9 | 134.41 |
| 08/25/2008 | 137 | 139.68 | 135.24 | 135.72 |
| 08/26/2008 | 134.9 | 137.9 | 133.02 | 137.07 |
| 08/27/2008 | 136.46 | 138.9 | 131.81 | 133.1 |
| 08/28/2008 | 131.04 | 134.2 | 130.06 | 130.94 |
| 08/29/2008 | 133.6 | 140.98 | 133.6 | 140.39 |
| 09/01/2008 | 139 | 143.47 | 136.1 | 141.56 |
| 09/02/2008 | 142 | 154.8 | 142 | 152.3 |
| 09/04/2008 | 150.01 | 154.67 | 146.15 | 153.47 |
| 09/05/2008 | 151.15 | 153.72 | 147 | 151.99 |
| 09/08/2008 | 156 | 161 | 156 | 159.18 |
| 09/09/2008 | 158.99 | 158.99 | 155.1 | 155.85 |
| 09/10/2008 | 154.1 | 158.37 | 153.5 | 156.67 |
| 09/11/2008 | 155.12 | 155.57 | 151.01 | 153.9 |
| 09/15/2008 | 148.88 | 150.25 | 140.6 | 149.01 |
| 09/16/2008 | 142 | 160 | 142 | 158.07 |
| 09/17/2008 | 160 | 160 | 151.16 | 153.08 |
| 09/18/2008 | 147 | 158.77 | 142.5 | 156.66 |
| 09/19/2008 | 159.8 | 162 | 154.63 | 156.57 |
| 09/22/2008 | 158 | 159.49 | 154.8 | 156.69 |
| 09/23/2008 | 153 | 156.81 | 149.68 | 150.32 |
| 09/24/2008 | 151.5 | 153.8 | 148.4 | 151.81 |
| 09/25/2008 | 152.01 | 152.75 | 146.8 | 149.5 |
| 09/26/2008 | 150.9 | 150.9 | 142.71 | 143.49 |
| 09/29/2008 | 145 | 145.5 | 135.2 | 140.54 |
| 09/30/2008 | 138.5 | 148.5 | 135.5 | 146.34 |
| 10/01/2008 | 148.48 | 152.5 | 141.5 | 150.45 |
| 10/03/2008 | 145.1 | 152.7 | 145.1 | 148.37 |
| 10/06/2008 | 147.26 | 147.8 | 142.12 | 143.35 |
| 10/07/2008 | 145.54 | 150.5 | 138.2 | 140.64 |
| 10/08/2008 | 137.47 | 138.5 | 130.1 | 131.83 |
| 10/10/2008 | 124.4 | 137.5 | 118.12 | 135.25 |
| 10/13/2008 | 137.8 | 153.2 | 136.4 | 149.57 |
| 10/14/2008 | 155.26 | 158.98 | 150.3 | 152.84 |
| 10/15/2008 | 145.5 | 153.7 | 145.5 | 150.01 |
| 10/16/2008 | 145.5 | 155.89 | 141.6 | 154.06 |
| 10/17/2008 | 155.9 | 156.5 | 138.01 | 141.95 |
| 10/20/2008 | 142 | 151 | 136.82 | 143.56 |
| 10/21/2008 | 145 | 150.5 | 142 | 148.76 |
| 10/22/2008 | 146 | 147.9 | 138.31 | 139.23 |
| 10/23/2008 | 136.6 | 139.7 | 131.4 | 132.63 |
| 10/24/2008 | 130 | 131.3 | 110 | 116.48 |
| 10/27/2008 | 114.96 | 118.97 | 98.5 | 105.28 |
| 10/28/2008 | 117.8 | 117.8 | 108.5 | 112.3 |
| 10/29/2008 | 116 | 118.5 | 107.83 | 109.96 |
| 10/31/2008 | 115 | 117.7 | 106.55 | 110.97 |
| 11/03/2008 | 116.4 | 126.47 | 115.5 | 124.04 |
| 11/04/2008 | 123.01 | 133.44 | 122.36 | 132.07 |
| 11/05/2008 | 138 | 138 | 126.2 | 127.25 |
| 11/06/2008 | 123.38 | 126.47 | 120 | 121.67 |
| 11/07/2008 | 120.1 | 125.99 | 118.56 | 124.88 |
| 11/10/2008 | 127 | 131.5 | 125.1 | 130.09 |
| 11/11/2008 | 130.97 | 130.97 | 121.4 | 122.24 |
| 11/12/2008 | 121.02 | 123.29 | 114.63 | 117.88 |
| 11/14/2008 | 120.1 | 123.9 | 115.51 | 117.16 |
| 11/17/2008 | 117 | 118.9 | 112.1 | 116.79 |
| 11/18/2008 | 114.1 | 115.4 | 109.7 | 110.85 |
| 11/19/2008 | 110.8 | 115.2 | 106.56 | 108.11 |
| 11/20/2008 | 104.9 | 113.68 | 102.13 | 108.71 |
| 11/21/2008 | 108.52 | 121 | 108.52 | 118.36 |
| 11/24/2008 | 120 | 122.23 | 111.63 | 114.74 |
| 11/25/2008 | 116.78 | 119 | 106 | 107.19 |
| 11/26/2008 | 108.4 | 111.5 | 104.3 | 110.5 |
| 11/28/2008 | 106.5 | 110.99 | 105.5 | 108.86 |
| 12/01/2008 | 109 | 112.63 | 104.8 | 105.61 |
| 12/02/2008 | 103.5 | 104.5 | 99.55 | 103.7 |
| 12/03/2008 | 105 | 110.6 | 103.51 | 109.72 |
| 12/04/2008 | 110.5 | 117.5 | 109.8 | 116.89 |
| 12/05/2008 | 116.8 | 120.9 | 112.03 | 113.42 |
| 12/08/2008 | 117 | 120 | 115.3 | 116.88 |
| 12/10/2008 | 117.5 | 119.8 | 115 | 118.91 |
| 12/11/2008 | 119.1 | 122.2 | 116.51 | 119.89 |
| 12/12/2008 | 116.5 | 123.2 | 113.64 | 121.69 |
| 12/15/2008 | 122 | 125.9 | 119.24 | 120.47 |
| 12/16/2008 | 119.5 | 124.5 | 119.5 | 123.88 |
| 12/17/2008 | 124.02 | 126 | 119 | 120.17 |
| 12/18/2008 | 120.32 | 130.5 | 120.21 | 129.6 |
| 12/19/2008 | 128 | 132.4 | 126.76 | 128.75 |
| 12/22/2008 | 127.8 | 132.29 | 126.5 | 127.3 |
| 12/23/2008 | 126.2 | 128 | 125 | 126.42 |
| 12/24/2008 | 126 | 129.6 | 125.27 | 128.57 |
| 12/26/2008 | 129.5 | 130.9 | 122.67 | 124.31 |
| 12/29/2008 | 124 | 127.65 | 120.56 | 127.18 |
| 12/30/2008 | 127.5 | 130.84 | 125.96 | 129.17 |
| 12/31/2008 | 130.8 | 130.8 | 127 | 128.88 |