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
2011 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 228.6687
CLOSE 227.9632
Low
LOW 157.11
High
HIGH 296.01
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2011 | 283.27 | 285.2 | 281.51 | 282.21 |
| 01/04/2011 | 283.44 | 283.44 | 272.71 | 273.56 |
| 01/05/2011 | 273.5 | 273.64 | 268.2 | 269.32 |
| 01/06/2011 | 271.4 | 271.4 | 261.31 | 262.24 |
| 01/07/2011 | 261.79 | 264.2 | 256.71 | 260.1 |
| 01/10/2011 | 259.99 | 263.4 | 253.6 | 254.71 |
| 01/11/2011 | 254.63 | 262.86 | 253.5 | 261.29 |
| 01/12/2011 | 262.8 | 268.9 | 256.97 | 266.97 |
| 01/13/2011 | 267.4 | 267.4 | 255.5 | 256.07 |
| 01/14/2011 | 256.67 | 258.8 | 249.14 | 250.08 |
| 01/17/2011 | 250.4 | 253.5 | 249 | 251.62 |
| 01/18/2011 | 252 | 256.2 | 252 | 255.46 |
| 01/19/2011 | 256.19 | 256.59 | 248.73 | 250.18 |
| 01/20/2011 | 249.1 | 254.5 | 246.31 | 253.51 |
| 01/21/2011 | 252.89 | 260.7 | 252.2 | 259.69 |
| 01/24/2011 | 264 | 270.74 | 263.6 | 269.51 |
| 01/25/2011 | 270.9 | 273.74 | 266.8 | 267.8 |
| 01/27/2011 | 268.9 | 271.2 | 264.25 | 265.35 |
| 01/28/2011 | 264.97 | 267.46 | 259.05 | 262.01 |
| 01/31/2011 | 258 | 266.5 | 257.1 | 264.24 |
| 02/01/2011 | 265.26 | 266 | 258.52 | 259.4 |
| 02/02/2011 | 262.47 | 263.36 | 256 | 257.38 |
| 02/03/2011 | 257.5 | 265.9 | 256.12 | 265.18 |
| 02/04/2011 | 264.8 | 269.5 | 263 | 264.58 |
| 02/07/2011 | 265.97 | 268.78 | 263.46 | 266.35 |
| 02/08/2011 | 266.4 | 268.5 | 262.4 | 263.82 |
| 02/09/2011 | 263.5 | 263.5 | 256.5 | 258.1 |
| 02/10/2011 | 257.81 | 258.5 | 247.63 | 249.41 |
| 02/11/2011 | 249.8 | 260.2 | 248.51 | 259.26 |
| 02/14/2011 | 261 | 270.69 | 261 | 269.82 |
| 02/15/2011 | 271 | 276.1 | 267.01 | 273.68 |
| 02/16/2011 | 273.24 | 277.3 | 272.37 | 275.11 |
| 02/17/2011 | 275.2 | 278.8 | 274 | 278.06 |
| 02/18/2011 | 278.26 | 281.48 | 273.96 | 276.11 |
| 02/21/2011 | 276.14 | 279.9 | 274.45 | 279.19 |
| 02/22/2011 | 277.4 | 277.7 | 271.4 | 272.73 |
| 02/23/2011 | 271 | 272.09 | 260.94 | 261.76 |
| 02/24/2011 | 262.44 | 264 | 251.23 | 252.86 |
| 02/25/2011 | 255 | 261.98 | 253.38 | 258.26 |
| 02/28/2011 | 259 | 266.21 | 258.36 | 263.05 |
| 03/01/2011 | 265.7 | 271.8 | 264.75 | 270.54 |
| 03/03/2011 | 269 | 271.91 | 265.56 | 268.25 |
| 03/04/2011 | 270.8 | 272.8 | 269.31 | 270.46 |
| 03/07/2011 | 268.44 | 268.44 | 261.1 | 262.41 |
| 03/08/2011 | 262.8 | 265.49 | 262.02 | 264.23 |
| 03/09/2011 | 265.97 | 266.5 | 261.72 | 262.74 |
| 03/10/2011 | 261.52 | 261.52 | 257.5 | 258.98 |
| 03/11/2011 | 257.79 | 259.5 | 255.4 | 256.51 |
| 03/14/2011 | 257.25 | 260.9 | 256.58 | 260.21 |
| 03/15/2011 | 256 | 258.45 | 252.05 | 256.25 |
| 03/16/2011 | 257.63 | 265.86 | 257.63 | 264.4 |
| 03/17/2011 | 262.5 | 267 | 260.87 | 261.75 |
| 03/18/2011 | 263.6 | 264.2 | 258 | 259.02 |
| 03/21/2011 | 260.84 | 261.45 | 256.86 | 258.26 |
| 03/22/2011 | 259.54 | 263.21 | 259.5 | 262.06 |
| 03/23/2011 | 261.79 | 264.8 | 259.5 | 264.26 |
| 03/24/2011 | 264.8 | 266.57 | 263.21 | 265.08 |
| 03/25/2011 | 266.8 | 271.9 | 264.8 | 271.09 |
| 03/28/2011 | 270.5 | 276.01 | 270.13 | 274.93 |
| 03/29/2011 | 274.18 | 279.3 | 274.11 | 276.79 |
| 03/30/2011 | 277.99 | 287.07 | 277.53 | 285.61 |
| 03/31/2011 | 287.97 | 288.85 | 275.8 | 276.53 |
| 04/01/2011 | 276.53 | 277.4 | 270.51 | 271.96 |
| 04/04/2011 | 272.7 | 277.4 | 272.63 | 276.33 |
| 04/05/2011 | 278.45 | 280.37 | 274.2 | 279.63 |
| 04/06/2011 | 279.88 | 282.4 | 277.51 | 279.74 |
| 04/07/2011 | 279.4 | 283.5 | 277.5 | 281.29 |
| 04/08/2011 | 280.5 | 282.49 | 276.17 | 277.83 |
| 04/11/2011 | 277.97 | 279.8 | 276.25 | 278.42 |
| 04/13/2011 | 276.79 | 282.99 | 275.9 | 281.9 |
| 04/15/2011 | 281.8 | 284.9 | 279.5 | 280.81 |
| 04/18/2011 | 281.2 | 284.4 | 274.69 | 275.15 |
| 04/19/2011 | 275.5 | 276.86 | 271.51 | 273.34 |
| 04/20/2011 | 275.21 | 280.2 | 272.36 | 279.51 |
| 04/21/2011 | 282 | 287.5 | 280.93 | 286.11 |
| 04/25/2011 | 287.2 | 296.01 | 287.2 | 291.88 |
| 04/26/2011 | 292.45 | 294.96 | 288.54 | 293.38 |
| 04/27/2011 | 294 | 295.48 | 290.12 | 291.05 |
| 04/28/2011 | 292.9 | 293.21 | 284.51 | 285.58 |
| 04/29/2011 | 285.6 | 286.9 | 278.5 | 280.46 |
| 05/02/2011 | 281 | 281.9 | 268.2 | 269.27 |
| 05/03/2011 | 268.01 | 272.77 | 257.5 | 258.37 |
| 05/04/2011 | 259.19 | 264.39 | 256.25 | 261.58 |
| 05/05/2011 | 261.5 | 264.29 | 258.7 | 260.24 |
| 05/06/2011 | 260.3 | 266.35 | 260.3 | 264.99 |
| 05/09/2011 | 265.7 | 266.49 | 260.2 | 262.33 |
| 05/10/2011 | 262.06 | 263.9 | 260.9 | 262.7 |
| 05/11/2011 | 263.74 | 268.87 | 261.2 | 267.5 |
| 05/12/2011 | 265.9 | 267.98 | 263.1 | 264.15 |
| 05/13/2011 | 264.44 | 268 | 261.51 | 264.96 |
| 05/16/2011 | 264 | 265.72 | 261.01 | 261.63 |
| 05/17/2011 | 262.31 | 262.69 | 240.1 | 241.47 |
| 05/18/2011 | 238 | 239.8 | 232.85 | 235.58 |
| 05/19/2011 | 236.44 | 237.87 | 231.26 | 232.23 |
| 05/20/2011 | 231.2 | 235.91 | 231.04 | 232.05 |
| 05/23/2011 | 231.4 | 231.4 | 223.83 | 224.98 |
| 05/24/2011 | 225 | 226.79 | 221.6 | 222.21 |
| 05/25/2011 | 221.8 | 222.98 | 216.5 | 217.8 |
| 05/26/2011 | 218.47 | 221.27 | 216.74 | 218.83 |
| 05/27/2011 | 220.37 | 224.23 | 220.1 | 223.46 |
| 05/30/2011 | 224.19 | 225.4 | 221.5 | 223.73 |
| 05/31/2011 | 225.2 | 230.42 | 224.81 | 229.8 |
| 06/01/2011 | 230.88 | 233.7 | 230.1 | 232.92 |
| 06/02/2011 | 230.8 | 234.98 | 229.4 | 233.42 |
| 06/03/2011 | 233.47 | 235.6 | 230.1 | 231.25 |
| 06/06/2011 | 230.3 | 232.19 | 227.24 | 231.71 |
| 06/07/2011 | 231.34 | 233.67 | 230.51 | 232.01 |
| 06/08/2011 | 231.4 | 232.3 | 228.61 | 229.49 |
| 06/09/2011 | 229.49 | 230.94 | 225.56 | 226.36 |
| 06/10/2011 | 226.98 | 227.5 | 222.53 | 224.29 |
| 06/13/2011 | 223.9 | 224.2 | 221 | 222 |
| 06/14/2011 | 223.1 | 224.65 | 222.08 | 223.03 |
| 06/15/2011 | 223.35 | 223.58 | 217.58 | 218.25 |
| 06/16/2011 | 217.16 | 222.51 | 216.14 | 220.55 |
| 06/17/2011 | 222 | 222.13 | 218.88 | 221.31 |
| 06/20/2011 | 222 | 222.18 | 212.01 | 218.02 |
| 06/21/2011 | 218.8 | 220.99 | 214.12 | 214.85 |
| 06/22/2011 | 216.18 | 216.46 | 212.33 | 214.05 |
| 06/23/2011 | 213.65 | 216.99 | 213.6 | 216.14 |
| 06/24/2011 | 217.7 | 229.81 | 217.36 | 228.61 |
| 06/27/2011 | 227.5 | 232.98 | 226.2 | 232.6 |
| 06/28/2011 | 233.11 | 234.92 | 231.99 | 234.11 |
| 06/29/2011 | 235.2 | 238.64 | 234.51 | 237.96 |
| 06/30/2011 | 238.8 | 243.3 | 238.8 | 240.46 |
| 07/01/2011 | 241.85 | 242.95 | 238.4 | 242.03 |
| 07/04/2011 | 244.54 | 244.9 | 242.2 | 243.61 |
| 07/05/2011 | 243.9 | 247.84 | 240.95 | 247.33 |
| 07/06/2011 | 247 | 247.73 | 243.66 | 244.39 |
| 07/07/2011 | 244.6 | 248.74 | 243.01 | 248.29 |
| 07/08/2011 | 248.13 | 251.5 | 245.79 | 247.85 |
| 07/11/2011 | 246.98 | 246.98 | 242.1 | 243.51 |
| 07/12/2011 | 240.4 | 242.5 | 238.44 | 240.01 |
| 07/13/2011 | 241.47 | 244.16 | 241.2 | 243.11 |
| 07/14/2011 | 242.3 | 248.93 | 241.31 | 246.71 |
| 07/15/2011 | 246.5 | 249.9 | 246.5 | 247.49 |
| 07/18/2011 | 247.34 | 248.39 | 245.35 | 247.68 |
| 07/19/2011 | 246.98 | 251.7 | 246.6 | 251.26 |
| 07/20/2011 | 252.4 | 252.87 | 246.06 | 247.14 |
| 07/21/2011 | 247.3 | 247.95 | 244.4 | 245.5 |
| 07/22/2011 | 247 | 250.7 | 246.01 | 249.84 |
| 07/25/2011 | 249.25 | 252.5 | 247.23 | 251.27 |
| 07/26/2011 | 251.8 | 252.97 | 242.91 | 244.61 |
| 07/27/2011 | 244.39 | 244.48 | 238.05 | 240.5 |
| 07/28/2011 | 237.55 | 239.5 | 234.51 | 235.66 |
| 07/29/2011 | 235.8 | 237.6 | 233.47 | 234.48 |
| 08/01/2011 | 236.51 | 238.3 | 232.66 | 234.51 |
| 08/02/2011 | 233.64 | 233.85 | 226.86 | 227.71 |
| 08/03/2011 | 225 | 228.77 | 224.85 | 227.87 |
| 08/04/2011 | 228.89 | 231 | 225.23 | 225.78 |
| 08/05/2011 | 220.5 | 224.4 | 218.05 | 223.49 |
| 08/08/2011 | 218.89 | 226.53 | 218 | 221.7 |
| 08/09/2011 | 216.5 | 228.9 | 215.75 | 222.22 |
| 08/10/2011 | 227.5 | 228.69 | 225.41 | 227.21 |
| 08/11/2011 | 226.5 | 228.33 | 224.1 | 224.64 |
| 08/12/2011 | 227.79 | 227.8 | 215 | 219.7 |
| 08/16/2011 | 218 | 224.75 | 216.54 | 219.7 |
| 08/17/2011 | 220.5 | 223.34 | 216.31 | 217.03 |
| 08/18/2011 | 218.4 | 218.5 | 207.01 | 207.84 |
| 08/19/2011 | 205 | 210.9 | 202.64 | 203.75 |
| 08/22/2011 | 204.58 | 207.49 | 200.7 | 206.2 |
| 08/23/2011 | 207.87 | 208.2 | 203.71 | 206.37 |
| 08/24/2011 | 206.68 | 208.1 | 197.81 | 198.98 |
| 08/25/2011 | 200 | 200.95 | 195.16 | 195.98 |
| 08/26/2011 | 196.4 | 197.24 | 186.66 | 188.79 |
| 08/29/2011 | 192.5 | 195 | 191.17 | 193.86 |
| 08/30/2011 | 197.47 | 198.38 | 192.27 | 197.38 |
| 09/02/2011 | 199.1 | 202.1 | 196.01 | 199.35 |
| 09/05/2011 | 197.29 | 201.6 | 196.2 | 200.66 |
| 09/06/2011 | 199.36 | 199.7 | 193.22 | 197.97 |
| 09/07/2011 | 198.34 | 204.27 | 198.33 | 202.78 |
| 09/08/2011 | 203.67 | 204 | 201.11 | 202.39 |
| 09/09/2011 | 203 | 204.8 | 194 | 195.27 |
| 09/12/2011 | 193.1 | 193.1 | 185.55 | 186.34 |
| 09/13/2011 | 188 | 189.95 | 181.8 | 183.29 |
| 09/14/2011 | 183.8 | 185.36 | 180.85 | 182.68 |
| 09/15/2011 | 184.78 | 190.48 | 183 | 189.81 |
| 09/16/2011 | 191.35 | 195.9 | 188.01 | 194.56 |
| 09/19/2011 | 192.85 | 193.25 | 190.51 | 191.7 |
| 09/20/2011 | 191.6 | 199.99 | 190.2 | 199.07 |
| 09/21/2011 | 199.5 | 202.4 | 199.07 | 200.96 |
| 09/22/2011 | 196.23 | 197.39 | 193 | 193.76 |
| 09/23/2011 | 191.1 | 198.19 | 189 | 195.03 |
| 09/26/2011 | 195.21 | 197.1 | 192.18 | 195.14 |
| 09/27/2011 | 198.51 | 200.68 | 197.76 | 199.73 |
| 09/28/2011 | 201 | 201.27 | 196.1 | 196.94 |
| 09/29/2011 | 195.6 | 196.18 | 191.17 | 195.24 |
| 09/30/2011 | 193.47 | 193.87 | 190.54 | 191.11 |
| 10/03/2011 | 188.22 | 188.5 | 185.1 | 186.16 |
| 10/04/2011 | 185 | 187.28 | 175 | 178.72 |
| 10/05/2011 | 180.01 | 181.22 | 171 | 171.84 |
| 10/07/2011 | 176.3 | 177.79 | 174.26 | 175.23 |
| 10/10/2011 | 176 | 176.49 | 172.22 | 175.61 |
| 10/11/2011 | 177.68 | 180.6 | 175.35 | 176.46 |
| 10/12/2011 | 178.03 | 188 | 175.73 | 187.21 |
| 10/13/2011 | 188.1 | 193.4 | 187.5 | 188.74 |
| 10/14/2011 | 187.11 | 190.65 | 186.93 | 188.52 |
| 10/17/2011 | 190.4 | 193.3 | 188.32 | 189.17 |
| 10/18/2011 | 186.99 | 188.56 | 183.8 | 186.66 |
| 10/19/2011 | 188.8 | 192.35 | 188.61 | 191.84 |
| 10/20/2011 | 189.2 | 194 | 188.67 | 193.51 |
| 10/21/2011 | 194.14 | 196.74 | 193.62 | 194.83 |
| 10/24/2011 | 197.5 | 198.9 | 188.58 | 190.88 |
| 10/25/2011 | 191.98 | 196 | 182.7 | 183.98 |
| 10/26/2011 | 185.49 | 187 | 185.2 | 186.67 |
| 10/28/2011 | 192.5 | 192.92 | 189.03 | 190.98 |
| 10/31/2011 | 191.89 | 192.18 | 187.8 | 190.63 |
| 11/01/2011 | 189.25 | 192.1 | 188.6 | 190.14 |
| 11/02/2011 | 188.7 | 192.48 | 188.5 | 190.94 |
| 11/03/2011 | 190.5 | 194 | 190.35 | 193.48 |
| 11/04/2011 | 196.45 | 198.09 | 195.31 | 196.62 |
| 11/08/2011 | 197.7 | 200.4 | 196 | 199.73 |
| 11/09/2011 | 201.3 | 201.75 | 185.22 | 186.21 |
| 11/11/2011 | 186.18 | 186.49 | 178.13 | 179.84 |
| 11/14/2011 | 182.6 | 182.7 | 174.04 | 175.31 |
| 11/15/2011 | 174.5 | 176.37 | 171.83 | 172.97 |
| 11/16/2011 | 172.8 | 178 | 171.81 | 176.6 |
| 11/17/2011 | 176.37 | 179.88 | 174.65 | 175.75 |
| 11/18/2011 | 175.01 | 176.6 | 170.33 | 172.67 |
| 11/21/2011 | 172.3 | 172.45 | 165.46 | 167.22 |
| 11/22/2011 | 168.14 | 170.9 | 166.53 | 168.95 |
| 11/23/2011 | 167.4 | 167.4 | 162.73 | 165.52 |
| 11/24/2011 | 165.6 | 166.84 | 162.9 | 165.39 |
| 11/25/2011 | 164.9 | 169.9 | 163.5 | 169.06 |
| 11/28/2011 | 172.1 | 178.8 | 171.12 | 177.96 |
| 11/29/2011 | 178.8 | 179.7 | 174.72 | 176.12 |
| 11/30/2011 | 174.97 | 179.5 | 172.8 | 176.25 |
| 12/01/2011 | 181.6 | 185.27 | 181 | 182.42 |
| 12/02/2011 | 182.45 | 189.9 | 180.18 | 188.69 |
| 12/05/2011 | 188.47 | 191.7 | 187 | 191.11 |
| 12/07/2011 | 191.47 | 195.99 | 191.4 | 194.54 |
| 12/08/2011 | 193 | 193.38 | 186 | 186.79 |
| 12/09/2011 | 183.03 | 188.49 | 182 | 186.56 |
| 12/12/2011 | 188.27 | 189.67 | 176.3 | 177.28 |
| 12/13/2011 | 175.8 | 180.79 | 174.67 | 178.79 |
| 12/14/2011 | 178.4 | 184 | 177.11 | 178.52 |
| 12/15/2011 | 175.65 | 177.2 | 172.66 | 173.68 |
| 12/16/2011 | 175.2 | 178.23 | 166.52 | 167.91 |
| 12/19/2011 | 166.5 | 166.5 | 159.69 | 162.81 |
| 12/20/2011 | 163.2 | 164.9 | 157.11 | 157.85 |
| 12/21/2011 | 161.49 | 163.5 | 159.54 | 162.35 |
| 12/22/2011 | 161 | 167.91 | 158.82 | 167.11 |
| 12/23/2011 | 167.5 | 169.18 | 163.8 | 164.75 |
| 12/26/2011 | 164.32 | 167.5 | 164.22 | 166.57 |
| 12/27/2011 | 166.5 | 166.9 | 163.34 | 164.22 |
| 12/28/2011 | 162.91 | 163.5 | 160.25 | 161.02 |
| 12/29/2011 | 160 | 163.7 | 159 | 162.89 |
| 12/30/2011 | 163.79 | 165 | 160.56 | 161.91 |