Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
State Bank of India logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SBIN.NS: State Bank of India Historical Data

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 252.7945
CLOSE 252.6686

Low

LOW 186.31

High

HIGH 351.5
DATEOPENHIGHLOWCLOSE
01/04/2010227.5230227.5229.12
01/05/2010230.8231228.01229.21
01/06/2010229.7231.5228.5230.58
01/07/2010230.6231228.11229.29
01/08/2010229.4230.39228.01228.61
01/11/2010229.7231.27226.33226.72
01/12/2010226.7227219.62220.32
01/13/2010219.5219.5215.81217.59
01/14/2010218.8219.9214.56215.74
01/15/2010216.8217.84213.68214.34
01/18/2010217.5218.31214.28215.64
01/19/2010216.98218.7215.7217.31
01/20/2010218.4218.66215.26215.99
01/21/2010215.9216.13211.23212.41
01/22/2010210.01210.65205.31208.74
01/25/2010205.56213.7205.56209.16
01/27/2010206206.84197.11198.77
01/28/2010210210199.1200.33
01/29/2010199206.74195.51205.66
02/01/2010214.8214.8201.55202.13
02/02/2010203.02204.52197.42197.84
02/03/2010198.63201.59198.35199.88
02/04/2010199.6199.67194194.79
02/05/2010193193186.31189.78
02/08/2010190194.78188.37193.66
02/09/2010193.1195.8192.5195.03
02/10/2010197197189.5191.19
02/11/2010192.39194191.1191.77
02/15/2010192.5192.5188.63189.5
02/16/2010191.4192.5189.5192.06
02/17/2010193.5196.25192.73195.69
02/18/2010195.79196192.73194.24
02/19/2010192.5193.4189.01190.53
02/22/2010192193.5191.02191.64
02/23/2010191.49193.45190.66191.19
02/24/2010190.6193190192.13
02/25/2010192.5193190.34191.37
02/26/2010192.5203.2191.5197.43
03/02/2010199.06201.1197.42198.67
03/03/2010198.91202.59198.91202.24
03/04/2010202.3204.47201.2203.27
03/05/2010204.5205.9202.11204.72
03/08/2010206211.25203.31206.6
03/09/2010203.26207.8203.26204.46
03/10/2010205.02205.02202.64203.73
03/11/2010204205.28201.83204.58
03/12/2010204.2206.26203.87204.79
03/15/2010203.95204.48201.11201.51
03/16/2010201.71202.5199.76201.59
03/17/2010202.01204.2201.57202.73
03/18/2010203205.05201.05202.97
03/19/2010204206.59203.33205.85
03/22/2010202.52205.38201204.1
03/23/2010204.2205.66201.86204.86
03/25/2010204.47206.16202.52204.96
03/26/2010205.49207.8204.51207.29
03/29/2010207.5210.5207.3209.51
03/30/2010209.51212.2207.5208.26
03/31/2010208.5209.89207.34207.82
04/01/2010208210.8207.53210.26
04/05/2010211.5214.22210.5213.83
04/06/2010214.39214.78211.21212.36
04/07/2010213.03213.5209.6211.09
04/08/2010210.5210.98208.76209.59
04/09/2010210212.5209.36210.61
04/12/2010211.5211.5208209.2
04/13/2010209.7211.2206.3209.4
04/15/2010209.66210.91204.8205.41
04/16/2010205205.49202.53204.77
04/19/2010204204.49201.2203.25
04/20/2010204.24210.66202.1209.84
04/21/2010211211.9208.66210.58
04/22/2010208.21224.89208.21222.31
04/23/2010223229.4221.1226.06
04/26/2010226.4227.9224.11225.16
04/27/2010225.2225.5220.91221.78
04/28/2010220.4225.19218.25223.22
04/29/2010224228.5223.5227.4
04/30/2010228231.89228230.07
05/03/2010229230.5227.71229.71
05/04/2010230.5231.59227.31228.01
05/05/2010226228.5224.05227.62
05/06/2010228232226.23231.16
05/07/2010227.52229.18221.84222.61
05/10/2010225232.51224.21230.79
05/11/2010231.4233.9228.11228.79
05/12/2010229233.9228.2232.42
05/13/2010233.2234.9230.62231.78
05/14/2010231.5233.39221.16222.43
05/17/2010221227.2214.14225.08
05/18/2010224.79229.8223.14228
05/19/2010226227.3219221.41
05/20/2010222.2228.2222.11226.75
05/21/2010222.2228221.04227.12
05/24/2010228.2231.1222.3223.12
05/25/2010222222213.8215.51
05/26/2010217.18218.6215.16217.36
05/27/2010217224.8215.73221.94
05/28/2010224.4225.88220.31223.94
05/31/2010223227.45223226.88
06/01/2010225.11227.6220.21220.96
06/02/2010221.22226.7221225.83
06/03/2010226.51230.6226.51228.73
06/04/2010229234.8227.9234.08
06/07/2010225.12232223.29228.68
06/08/2010228.8233.15226.86228.38
06/09/2010228.5230.9225.8227.25
06/10/2010226.6233.8226.6232.69
06/11/2010263.01263.01232.61233.99
06/14/2010234.5236232.6234.5
06/15/2010234.99237.44232236.42
06/16/2010241.7241.7234.54236.17
06/17/2010235.9236.2232.36235.09
06/18/2010234.99238234237.26
06/21/2010237.5240.28237.5238.78
06/22/2010237.5239.4235.01235.46
06/23/2010235235.8232.85234.96
06/24/2010235236.6233.8235.76
06/25/2010235.01235.5228.5230.08
06/28/2010228.8231.45227.5230.36
06/29/2010230.5232.89228.11229.11
06/30/2010227.98231.2227.5230.2
07/01/2010229.11229.9225.4226.23
07/02/2010226.5227.99225.74226.51
07/05/2010226.51229.4225.36227.25
07/06/2010227.3231.9226.84231.28
07/07/2010230.9231.9229.1230.41
07/08/2010231.5236.69231.5235.68
07/09/2010236.5237.86236.01236.89
07/12/2010237.51241.2237.01240.07
07/13/2010240.1243.71239.01242.91
07/14/2010243.7247.9243.7246.45
07/15/2010247.05247.3243.4243.99
07/16/2010244.5246.48242.81244.9
07/19/2010243.9246.3242.6245.53
07/20/2010245.53246.49244.03244.9
07/21/2010245.56246.31243.4243.68
07/22/2010242.71248.74241.78247.63
07/23/2010248.1250.38247.6249.68
07/26/2010249.8250.24240.21241.01
07/27/2010242244.69240.06243.51
07/28/2010243.46247.8242.31247.13
07/29/2010246.2248.28243.61247.31
07/30/2010246252.2245.05250.29
08/02/2010252260251.2258.64
08/03/2010259.9261.68257.9260.06
08/04/2010261261257.3259.51
08/05/2010260266.27259264.57
08/06/2010263.5265.49260.8261.94
08/09/2010262.5265.51261.6265.09
08/10/2010265.01267.5262.4262.96
08/11/2010262.5264.7259.06259.96
08/12/2010258.99279.5257.63278.44
08/13/2010278.4287.97278.4285.02
08/16/2010284.7285.46280.96282.14
08/17/2010282.5285.61281.15281.85
08/18/2010282.75283.47276.61281.47
08/19/2010281.51282.48278.26280.57
08/20/2010280283.37278.01278.69
08/23/2010279284.25277.05282.33
08/24/2010279.65285.49279.65284.58
08/25/2010283.6285.45281.5282.36
08/26/2010283288.48282.5286.61
08/27/2010286.16286.55278.5279.44
08/30/2010280.66283.05278.64280
08/31/2010279279274.16276.64
09/01/2010277.5278.63273.73277.65
09/02/2010279280.48275.1275.91
09/03/2010276.16278.9275.14277.34
09/06/2010277.5287.2277.5285.91
09/07/2010286.11286.25282.82283.71
09/08/2010282.51290.6280.92289.59
09/09/2010290299.47289.71298.4
09/13/2010299.11316.6299.11314.86
09/14/2010315.4316.6308.25310.96
09/15/2010310.6312.47304.34306.03
09/16/2010306.3314.2306309.48
09/17/2010314314308309.27
09/20/2010310312.37307.5310.89
09/21/2010311.5312.9308.57309.88
09/22/2010311.58315.89309.82314.87
09/23/2010315.8316.5312.63313.95
09/24/2010313.51316312.34314.14
09/27/2010314.5319.99314.5318.06
09/28/2010317.9321316.34319.07
09/29/2010319322.5318.62319.57
09/30/2010319.9327.47317.5324.05
10/01/2010323.94328.8322.1327.21
10/04/2010327.5330324.52325.96
10/05/2010325.5327.51323.72324.8
10/06/2010325.5327.79322.46323.33
10/07/2010323.6324.69320.8321.99
10/08/2010321.8326.79321.5324.74
10/11/2010325.8327.35324.51326.5
10/12/2010325.5326.58320.16323.36
10/13/2010324331.5322.3330.56
10/14/2010331.5332.49324.82326.15
10/15/2010328.1328.1315.02316.56
10/18/2010318.5320.94313.29316.77
10/19/2010318.48320.4310.57311.66
10/20/2010310.5313.39307.6309.44
10/21/2010310.8320.95310.61319.51
10/22/2010320322.2317.1320.62
10/25/2010320.9325.24320.8323.92
10/26/2010323.4323.4317.4318.08
10/27/2010317.94321.38315.66318.79
10/28/2010319.8323.6316.51318.84
10/29/2010318.02318.84311.81315.06
11/01/2010319.5321.8316.82319.85
11/02/2010319.9324317.67320.19
11/03/2010321.5328.6321.11327.26
11/04/2010329.8344.9328.61343.35
11/05/2010345.9350345.14349
11/08/2010350.5351.5341.33342.51
11/09/2010333334.8326.11327.26
11/10/2010327.1329.19320.9321.46
11/11/2010322.2325.4316.61317.6
11/12/2010317.02317.5300.21302.68
11/15/2010303.2317.47301316.35
11/16/2010317.19318.8306.14308.06
11/18/2010310.8311.1296.5306.51
11/19/2010306.8306.8297.51299.1
11/22/2010300.13305298.06303.99
11/23/2010301.4301.4287.04295.34
11/24/2010295.56297.61281.43285.1
11/25/2010287.1288.4277.5282.19
11/26/2010283.11290.97279.18286.27
11/29/2010287.21290.11284.1287.98
11/30/2010287.24299.99285.52299.22
12/01/2010299.9312.35297.51310.01
12/02/2010312.36317.36308.71309.92
12/03/2010309.3310.5304.8307.08
12/06/2010307.97309293.5295.24
12/07/2010295.3295.5285286.45
12/08/2010285286279.2280.5
12/09/2010281.5281.7266.65268.69
12/10/2010268.4274.46265.55273.25
12/13/2010274.55278269.5274.49
12/14/2010274.92280.5274.06279.27
12/15/2010278.3278.3267269.81
12/16/2010270.9277.9267.74276.3
12/20/2010275275269270.05
12/21/2010270.93276.5270.93274.38
12/22/2010274.8278.8273274.5
12/23/2010275.5276.79273.51274.63
12/24/2010274.6276.9273275.54
12/27/2010276.45277.14274.56275.12
12/28/2010276.5276.5272.5272.85
12/29/2010273.5276.32273.13275.52
12/30/2010275.1278.05274.18274.96
12/31/2010275.4282.75275.31281.19