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
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 167.3764
CLOSE 167.2016
Low
LOW 89.15
High
HIGH 249.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2009 | 132.9 | 132.9 | 128.41 | 131.63 |
| 01/02/2009 | 131.5 | 135 | 131.22 | 133.19 |
| 01/05/2009 | 135.4 | 137.76 | 134.8 | 136.08 |
| 01/06/2009 | 138.87 | 138.87 | 129.8 | 132.29 |
| 01/07/2009 | 132.5 | 134.97 | 122.01 | 124.01 |
| 01/09/2009 | 122 | 125.17 | 117.64 | 122.11 |
| 01/12/2009 | 120.5 | 122.32 | 110.84 | 115.89 |
| 01/13/2009 | 114.5 | 118.63 | 114.04 | 117.49 |
| 01/14/2009 | 118 | 121.15 | 117.14 | 119.69 |
| 01/15/2009 | 117.5 | 117.5 | 113.2 | 114.73 |
| 01/16/2009 | 115.5 | 117.66 | 115.1 | 116.42 |
| 01/19/2009 | 116.3 | 118.3 | 113.91 | 114.64 |
| 01/20/2009 | 113.2 | 113.5 | 110.22 | 111.29 |
| 01/21/2009 | 110 | 110.98 | 107 | 108.12 |
| 01/22/2009 | 109.99 | 110.4 | 106.61 | 109.03 |
| 01/23/2009 | 107.95 | 111.1 | 103.11 | 104.15 |
| 01/27/2009 | 106 | 109.4 | 106 | 108.77 |
| 01/28/2009 | 109.24 | 111.77 | 106.54 | 111.25 |
| 01/29/2009 | 113 | 116.4 | 108.87 | 109.93 |
| 01/30/2009 | 109.49 | 115.9 | 107.68 | 115.1 |
| 02/02/2009 | 113.9 | 113.9 | 108.52 | 109.58 |
| 02/03/2009 | 106.62 | 113.3 | 106.62 | 109.23 |
| 02/04/2009 | 110 | 111.97 | 108.61 | 109.68 |
| 02/05/2009 | 110.25 | 110.97 | 108.2 | 109.48 |
| 02/06/2009 | 111 | 112.4 | 110 | 111.86 |
| 02/09/2009 | 112.5 | 115.4 | 111.6 | 114.76 |
| 02/10/2009 | 117.37 | 118.39 | 114.3 | 116.41 |
| 02/11/2009 | 115.7 | 116.5 | 110.71 | 115.89 |
| 02/12/2009 | 114.69 | 117.66 | 114.5 | 115.92 |
| 02/13/2009 | 116.6 | 120.6 | 116.6 | 119.59 |
| 02/16/2009 | 118.06 | 119.19 | 112.76 | 113.69 |
| 02/17/2009 | 112.8 | 112.8 | 109.14 | 109.88 |
| 02/18/2009 | 109.8 | 110.5 | 106.5 | 107.09 |
| 02/19/2009 | 108.8 | 109.35 | 105.1 | 105.87 |
| 02/20/2009 | 104.78 | 105.65 | 103.5 | 104.41 |
| 02/24/2009 | 105.06 | 105.06 | 99.62 | 102.78 |
| 02/25/2009 | 105.5 | 105.9 | 103.01 | 103.66 |
| 02/26/2009 | 103.9 | 105.5 | 101.5 | 102.31 |
| 02/27/2009 | 102.34 | 103.6 | 100.62 | 102.53 |
| 03/02/2009 | 101.47 | 101.5 | 98.5 | 99.45 |
| 03/03/2009 | 99.5 | 100.7 | 96.85 | 97.43 |
| 03/04/2009 | 98.2 | 98.6 | 95.1 | 95.7 |
| 03/05/2009 | 96.99 | 97.8 | 92.3 | 93.43 |
| 03/06/2009 | 92.5 | 95.79 | 91.12 | 94.11 |
| 03/09/2009 | 93.2 | 93.95 | 89.15 | 89.53 |
| 03/12/2009 | 93.4 | 93.4 | 89.71 | 91.13 |
| 03/13/2009 | 92.28 | 95.57 | 92.28 | 95.3 |
| 03/16/2009 | 95.59 | 99.1 | 95.44 | 98.7 |
| 03/17/2009 | 99.1 | 99.79 | 94.65 | 95 |
| 03/18/2009 | 95.48 | 97.5 | 95.48 | 96.03 |
| 03/19/2009 | 95.8 | 97.6 | 93.6 | 96.87 |
| 03/20/2009 | 95.66 | 96.85 | 94.5 | 95.47 |
| 03/23/2009 | 96.5 | 102.96 | 96.13 | 102.36 |
| 03/24/2009 | 103.5 | 108.5 | 102.5 | 103.23 |
| 03/25/2009 | 103.9 | 105.95 | 102.23 | 105 |
| 03/26/2009 | 106.38 | 110.5 | 104.83 | 109.55 |
| 03/27/2009 | 110.5 | 113.4 | 108.54 | 112.43 |
| 03/30/2009 | 111.1 | 111.9 | 101.4 | 102.24 |
| 03/31/2009 | 103.21 | 108.5 | 99.51 | 106.71 |
| 04/01/2009 | 107.62 | 108.47 | 102.33 | 107.75 |
| 04/02/2009 | 110.11 | 117 | 110.11 | 114.71 |
| 04/06/2009 | 117.55 | 119.4 | 110.84 | 112.48 |
| 04/08/2009 | 109 | 113.9 | 107.04 | 112.38 |
| 04/09/2009 | 115.02 | 116.2 | 111.34 | 114.03 |
| 04/13/2009 | 116.08 | 123 | 115.5 | 121.79 |
| 04/15/2009 | 119.03 | 131 | 118.57 | 129.48 |
| 04/16/2009 | 130.5 | 132.09 | 125 | 126.09 |
| 04/17/2009 | 129.9 | 135.5 | 127.67 | 130.48 |
| 04/20/2009 | 131 | 134.2 | 127.51 | 129.47 |
| 04/21/2009 | 127.06 | 128.5 | 124.07 | 125.38 |
| 04/22/2009 | 126.49 | 127.8 | 122.3 | 123.14 |
| 04/23/2009 | 123.34 | 128.09 | 120.15 | 126.6 |
| 04/24/2009 | 127.46 | 132.5 | 125.9 | 131.12 |
| 04/27/2009 | 128.9 | 133 | 126.5 | 127.82 |
| 04/28/2009 | 127.6 | 129.85 | 123.01 | 123.56 |
| 04/29/2009 | 124.5 | 129.2 | 124.2 | 127.86 |
| 05/04/2009 | 132.53 | 137.3 | 132.26 | 136.63 |
| 05/05/2009 | 137.5 | 138.6 | 133.57 | 134.52 |
| 05/06/2009 | 135.4 | 137.7 | 131.01 | 132.25 |
| 05/07/2009 | 137.87 | 137.87 | 133.5 | 136.95 |
| 05/08/2009 | 136.98 | 137.5 | 130.61 | 132.46 |
| 05/11/2009 | 134.5 | 137.4 | 124.71 | 125.82 |
| 05/12/2009 | 125 | 130 | 124.01 | 129.51 |
| 05/13/2009 | 130 | 131 | 125.5 | 126.14 |
| 05/14/2009 | 124.97 | 127.59 | 121.95 | 126.74 |
| 05/15/2009 | 126.7 | 132.5 | 126.7 | 131.35 |
| 05/18/2009 | 144.5 | 168.8 | 144.5 | 157.66 |
| 05/19/2009 | 164.8 | 184.38 | 150 | 175.4 |
| 05/20/2009 | 174 | 182 | 171.2 | 178.12 |
| 05/21/2009 | 176 | 177.9 | 170 | 171.22 |
| 05/22/2009 | 168.7 | 173.99 | 167.6 | 173.2 |
| 05/25/2009 | 173.68 | 174.27 | 169.5 | 172.24 |
| 05/26/2009 | 170.6 | 176.05 | 167 | 168.95 |
| 05/27/2009 | 171.02 | 179.97 | 171.02 | 179.29 |
| 05/28/2009 | 178 | 183.7 | 176.75 | 182.96 |
| 05/29/2009 | 183.1 | 189.22 | 182.7 | 186.89 |
| 06/01/2009 | 203.97 | 203.97 | 184.27 | 187.68 |
| 06/02/2009 | 188 | 194.1 | 181.88 | 190.69 |
| 06/03/2009 | 191.5 | 192.99 | 185.8 | 187.96 |
| 06/04/2009 | 186.5 | 189.53 | 184.1 | 188.29 |
| 06/05/2009 | 189.5 | 189.8 | 181 | 181.77 |
| 06/08/2009 | 182.9 | 183 | 168.43 | 169.6 |
| 06/09/2009 | 168.99 | 177.5 | 167.9 | 176.36 |
| 06/10/2009 | 176.4 | 179.99 | 174.01 | 175.68 |
| 06/11/2009 | 176.5 | 176.5 | 168 | 169.35 |
| 06/12/2009 | 171 | 172.34 | 162.6 | 163.46 |
| 06/15/2009 | 162.9 | 167.4 | 161 | 164.19 |
| 06/16/2009 | 161.64 | 172.2 | 159.9 | 171.44 |
| 06/17/2009 | 170.9 | 171.8 | 165.28 | 166.24 |
| 06/18/2009 | 169.78 | 172.87 | 165.9 | 170.33 |
| 06/19/2009 | 171.53 | 174.5 | 167.71 | 172.46 |
| 06/22/2009 | 173.1 | 176 | 168.6 | 169.54 |
| 06/23/2009 | 167.5 | 172.5 | 166.45 | 170.8 |
| 06/24/2009 | 172.4 | 173 | 169.5 | 171.68 |
| 06/25/2009 | 173 | 174 | 170 | 170.4 |
| 06/26/2009 | 170.99 | 175.9 | 169 | 174.93 |
| 06/29/2009 | 175.5 | 178 | 173.56 | 176.52 |
| 06/30/2009 | 178.3 | 178.31 | 173.31 | 174.53 |
| 07/01/2009 | 173.1 | 179.4 | 172.11 | 177.96 |
| 07/02/2009 | 178.5 | 179 | 173.23 | 175.95 |
| 07/03/2009 | 174.4 | 182.2 | 173.1 | 180.97 |
| 07/06/2009 | 180 | 183.99 | 163.32 | 165.35 |
| 07/07/2009 | 168 | 169.7 | 161.92 | 163.64 |
| 07/08/2009 | 162.99 | 162.99 | 156.65 | 158.07 |
| 07/09/2009 | 158.5 | 162.48 | 157.01 | 160.41 |
| 07/10/2009 | 160.9 | 161.8 | 153.1 | 154.37 |
| 07/13/2009 | 153.5 | 157.4 | 151.06 | 154.66 |
| 07/14/2009 | 157 | 159 | 156.7 | 158.26 |
| 07/15/2009 | 159 | 164.78 | 158.6 | 163.7 |
| 07/16/2009 | 165.2 | 166 | 159.53 | 160.42 |
| 07/17/2009 | 162 | 168.3 | 161.7 | 167.4 |
| 07/20/2009 | 168 | 173.94 | 164.1 | 172.3 |
| 07/21/2009 | 172.2 | 174 | 168 | 171.16 |
| 07/22/2009 | 172 | 174.7 | 168.32 | 169.39 |
| 07/23/2009 | 171 | 174 | 170.25 | 172.72 |
| 07/24/2009 | 174 | 174.5 | 169.11 | 169.86 |
| 07/27/2009 | 171 | 172.8 | 169.5 | 171.13 |
| 07/28/2009 | 174.08 | 174.08 | 167.22 | 168.18 |
| 07/29/2009 | 165.2 | 167.99 | 162.13 | 165.68 |
| 07/30/2009 | 166.1 | 174.4 | 165.01 | 172.28 |
| 07/31/2009 | 174.1 | 182.23 | 174 | 181.17 |
| 08/03/2009 | 182 | 186.4 | 180.1 | 184.71 |
| 08/04/2009 | 187 | 188.8 | 183.63 | 185.75 |
| 08/05/2009 | 185.51 | 187.37 | 183.03 | 184.36 |
| 08/06/2009 | 184.3 | 185.5 | 178.9 | 179.67 |
| 08/07/2009 | 177.07 | 180 | 172 | 174.33 |
| 08/10/2009 | 179.74 | 179.74 | 170 | 171.1 |
| 08/11/2009 | 171.6 | 175.5 | 170.57 | 172.93 |
| 08/12/2009 | 170.92 | 171.99 | 167.14 | 170.28 |
| 08/13/2009 | 174 | 181 | 172.56 | 179.76 |
| 08/14/2009 | 180.5 | 181.49 | 178.1 | 180.08 |
| 08/17/2009 | 177.26 | 178.15 | 170.56 | 171.35 |
| 08/18/2009 | 171.35 | 176 | 170.81 | 173.45 |
| 08/19/2009 | 173.6 | 174.74 | 167 | 169.11 |
| 08/20/2009 | 171 | 176.5 | 170.99 | 175.32 |
| 08/21/2009 | 174.6 | 178.31 | 172.05 | 177.59 |
| 08/24/2009 | 179 | 181.5 | 177.89 | 179.02 |
| 08/25/2009 | 177.9 | 178.16 | 174.1 | 174.76 |
| 08/26/2009 | 177.27 | 177.27 | 173.32 | 173.97 |
| 08/27/2009 | 174 | 176.9 | 172.2 | 175.38 |
| 08/28/2009 | 179.9 | 179.9 | 176 | 178.18 |
| 08/31/2009 | 176.5 | 177.38 | 173.6 | 174.29 |
| 09/01/2009 | 176.1 | 178.1 | 172.6 | 173.32 |
| 09/02/2009 | 173.1 | 175 | 171.5 | 173.44 |
| 09/03/2009 | 174.9 | 175.69 | 173.72 | 174.7 |
| 09/04/2009 | 175.23 | 177.41 | 174.31 | 176.25 |
| 09/07/2009 | 177.26 | 182.19 | 177.1 | 181.34 |
| 09/08/2009 | 183.5 | 191 | 181.8 | 189.41 |
| 09/09/2009 | 189 | 190.77 | 187.1 | 189.48 |
| 09/10/2009 | 191.01 | 192.5 | 187.11 | 188.16 |
| 09/11/2009 | 189.95 | 194.77 | 187.64 | 192.05 |
| 09/14/2009 | 192.9 | 196.45 | 191.06 | 195.65 |
| 09/15/2009 | 198.97 | 201.99 | 196.01 | 200.81 |
| 09/16/2009 | 205 | 209.9 | 201.5 | 208.67 |
| 09/17/2009 | 211 | 214.27 | 208.35 | 210.18 |
| 09/18/2009 | 208.5 | 216.2 | 207.95 | 214.78 |
| 09/22/2009 | 214 | 218.5 | 213 | 217.08 |
| 09/23/2009 | 218.5 | 218.76 | 213.5 | 214.16 |
| 09/24/2009 | 212.1 | 217.79 | 211.5 | 216.73 |
| 09/25/2009 | 215 | 217.3 | 213 | 213.85 |
| 09/29/2009 | 214.13 | 216.7 | 208.5 | 209.2 |
| 09/30/2009 | 210 | 221.9 | 208.52 | 219.5 |
| 10/01/2009 | 219.16 | 223.5 | 217.03 | 221.08 |
| 10/05/2009 | 221.5 | 221.5 | 211.18 | 213.31 |
| 10/06/2009 | 215.94 | 216.75 | 209.94 | 215.86 |
| 10/07/2009 | 216.51 | 218.95 | 208.6 | 210.17 |
| 10/08/2009 | 211.5 | 213.46 | 209.66 | 211.6 |
| 10/09/2009 | 212.14 | 213 | 204.7 | 206.76 |
| 10/12/2009 | 209.87 | 218.5 | 206.68 | 217.27 |
| 10/14/2009 | 218.53 | 228.6 | 217.5 | 227.25 |
| 10/15/2009 | 229.89 | 233.99 | 227.5 | 232.87 |
| 10/16/2009 | 233.4 | 247.4 | 231 | 244.64 |
| 10/20/2009 | 246 | 249.9 | 244.66 | 247.09 |
| 10/21/2009 | 247 | 247 | 238 | 238.61 |
| 10/22/2009 | 237.28 | 238.47 | 231.51 | 232.48 |
| 10/23/2009 | 230.26 | 237.97 | 227.26 | 235.46 |
| 10/26/2009 | 236.5 | 237.39 | 229.5 | 230.55 |
| 10/27/2009 | 229.5 | 233.9 | 218.49 | 220.28 |
| 10/28/2009 | 221.87 | 223.25 | 211.66 | 221.3 |
| 10/29/2009 | 216.26 | 222.34 | 216.26 | 219.63 |
| 10/30/2009 | 221.5 | 229.9 | 218.05 | 219.11 |
| 11/03/2009 | 218.7 | 218.7 | 209 | 210.3 |
| 11/04/2009 | 213 | 218.5 | 205.74 | 217.13 |
| 11/05/2009 | 217.77 | 217.77 | 208.44 | 213.93 |
| 11/06/2009 | 216 | 222.6 | 215.5 | 220.5 |
| 11/09/2009 | 221.5 | 232.5 | 221 | 231.82 |
| 11/10/2009 | 233.8 | 238.19 | 232.5 | 236.89 |
| 11/11/2009 | 236.5 | 238.45 | 233 | 237.83 |
| 11/12/2009 | 237 | 237.83 | 227.6 | 229.36 |
| 11/13/2009 | 227.6 | 233.3 | 226.26 | 229.99 |
| 11/16/2009 | 227.26 | 237.26 | 227.26 | 234.55 |
| 11/17/2009 | 235.98 | 236 | 229.66 | 235.08 |
| 11/18/2009 | 234.76 | 235.9 | 231.5 | 232.78 |
| 11/19/2009 | 232.9 | 232.91 | 227.01 | 228.14 |
| 11/20/2009 | 228.1 | 234.6 | 224.1 | 233.5 |
| 11/23/2009 | 234.7 | 234.7 | 230.59 | 232 |
| 11/24/2009 | 232 | 235 | 229.8 | 230.56 |
| 11/25/2009 | 230.4 | 234.4 | 230.03 | 232.21 |
| 11/26/2009 | 232.94 | 232.94 | 224.55 | 225.46 |
| 11/27/2009 | 222.16 | 226.9 | 214.3 | 224.29 |
| 11/30/2009 | 228 | 229.22 | 221.85 | 223.96 |
| 12/01/2009 | 224.6 | 229.8 | 224.31 | 229.16 |
| 12/02/2009 | 230.98 | 235.17 | 230.16 | 230.9 |
| 12/03/2009 | 232.9 | 236.44 | 230.5 | 235.46 |
| 12/04/2009 | 233 | 237.5 | 232.12 | 232.81 |
| 12/07/2009 | 233.5 | 234.98 | 230.64 | 232.18 |
| 12/08/2009 | 231.46 | 232.96 | 227.89 | 230.73 |
| 12/09/2009 | 229.77 | 231.9 | 227.6 | 229.39 |
| 12/10/2009 | 229 | 231.2 | 227.1 | 229.7 |
| 12/11/2009 | 231 | 232.5 | 226 | 226.65 |
| 12/14/2009 | 226.7 | 228.5 | 224.06 | 224.69 |
| 12/15/2009 | 226 | 226 | 217.5 | 218.05 |
| 12/16/2009 | 216.95 | 219 | 214.6 | 215.26 |
| 12/17/2009 | 215.12 | 217.85 | 212.53 | 216.62 |
| 12/18/2009 | 215.21 | 218.1 | 213.1 | 214.54 |
| 12/21/2009 | 214.9 | 216.69 | 213.51 | 214.58 |
| 12/22/2009 | 215.5 | 217.55 | 215.5 | 216.6 |
| 12/23/2009 | 217.1 | 221.5 | 217.1 | 221 |
| 12/24/2009 | 223.5 | 223.5 | 220.13 | 221.91 |
| 12/29/2009 | 222.51 | 223.75 | 220.79 | 222.01 |
| 12/30/2009 | 222.2 | 223.79 | 221.23 | 222.43 |
| 12/31/2009 | 223.5 | 228.37 | 222.9 | 226.9 |