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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 210.9046
CLOSE 210.905

Low

LOW 161.14

High

HIGH 247.5
DATEOPENHIGHLOWCLOSE
01/02/2012162.9163.6161.14162.76
01/03/2012164.4171164.3170.57
01/04/2012171.2171.39167.52169.61
01/05/2012169.6171.86168.01169.25
01/06/2012167.5170.76165.81167.28
01/09/2012166.17166.17162.51163.73
01/10/2012164.98170.88164.9170.26
01/11/2012170.6173.37169.33172.7
01/12/2012173.07177.64172.03176.44
01/13/2012177.69179.99177177.61
01/16/2012175.62183.49174.84181.64
01/17/2012183.8187.24183.51184.4
01/18/2012185187.1182186.54
01/19/2012188191.25187.51188.43
01/20/2012189.8194.4189.52193.29
01/23/2012193.19196.71192.1194.05
01/24/2012193.2205.8192.67204.08
01/25/2012205.53208.6203.99205.8
01/27/2012206.44207201.79204.06
01/30/2012201.5205.88197.02198.53
01/31/2012201.99207.3201.2206.16
02/01/2012205.1208.84204.25207.76
02/02/2012209.5211.34198.23207.26
02/03/2012207211.76203.65210.31
02/06/2012213.2218.75213.2216.26
02/07/2012218.19218.83214.54215.31
02/08/2012216.15218.8214.52217.78
02/09/2012216.43219.2215.76218.4
02/10/2012218.8220.9215.01217.19
02/13/2012217.4218.05209.6212.93
02/14/2012212.85221.79212.85220.01
02/15/2012222.7225.76222.25225.06
02/16/2012224.23237.75222.91235.04
02/17/2012237.7247.16237.7241.71
02/21/2012242247.5241.5245.25
02/22/2012245.6246.91223.69225.5
02/23/2012225.44232.31224.7226.05
02/24/2012228230.3219.5220.56
02/27/2012221.49222211.11212.29
02/28/2012213.9225.5213.06223.13
02/29/2012226.5228.7222.3224.76
03/01/2012223.39223.78218.65221.88
03/02/2012222.64228.2218.6224.67
03/05/2012223.47223.47216.47217.61
03/06/2012215.1226.3211.49214.79
03/07/2012213.5216.38210.6214.16
03/09/2012219224.3218.81222.64
03/12/2012230.54232.46228.11231.08
03/13/2012234.13235231.65232.75
03/14/2012237.04237.44233.22235.48
03/15/2012235.8236.8228.6229.93
03/16/2012230235.5221.5222.79
03/19/2012223223.7215215.76
03/20/2012216220.29213.81218.74
03/21/2012218.39223.9217.64223.29
03/22/2012222.7225.56215.01216.06
03/23/2012217.6220.48212.72216.68
03/26/2012215.87215.9211211.75
03/27/2012215.5217.19209.77212.91
03/28/2012212212.14206.35207.93
03/29/2012205208204.72206.14
03/30/2012206.77210.99206.77209.64
04/02/2012210213.9210213.04
04/03/2012214.2218.32214.19217.26
04/04/2012215217.9213.66216.26
04/09/2012214.8214.89209.01210.05
04/10/2012211215.7209.51215.12
04/11/2012212.51217.95211.71215.86
04/12/2012217.51223.4217.51222.76
04/13/2012225228.36219.53221.23
04/16/2012221.2227.29220.1226.51
04/17/2012229.7234.97222.11230.43
04/18/2012232.31233.98227.53229.18
04/19/2012229.7229.88225.41226.91
04/20/2012226.5228.74223.82226.05
04/23/2012226.5227.95218.2219.32
04/24/2012219.51221.56217.51219.07
04/25/2012218.92220.7213.07217.18
04/26/2012218.8218.8213.7216.24
04/27/2012215.2216.87210.1212.55
04/30/2012213.1216.99212.7213.81
05/02/2012214.5216.89212.54214.06
05/03/2012212.1212.78207.55208.41
05/04/2012206.73206.9198.6199.63
05/07/2012194.6204187.6202.82
05/08/2012203.6204.89192.29195.54
05/09/2012193.6195.5187.61188.31
05/10/2012189193.27183.23184.32
05/11/2012183.9188.48182.1185.36
05/14/2012186.1189.56181.35183.98
05/15/2012182.6187.17182.5186.04
05/16/2012183.4184.48180.23182.77
05/17/2012183.52186.2182.26184.84
05/18/2012182.01195.7182.01194.06
05/21/2012196203196200.95
05/22/2012203.5204193.11193.88
05/23/2012193.32197.39192.05195.5
05/24/2012195.8197.4192.54196.62
05/25/2012196.24201.8195.43200.69
05/28/2012201.9210.7201.7210.13
05/29/2012211.5214.99210.47212.01
05/30/2012210.15211.8208.2209.82
05/31/2012208208.9203.75205.61
06/01/2012206208.05201.7202.83
06/04/2012199.22205.4197.41204.59
06/05/2012206.4211206.1208.28
06/06/2012210216.8209.6215.83
06/07/2012218.3218.9215.66216.8
06/08/2012215.16219.16213.15217.95
06/11/2012220221.79215.55216.48
06/12/2012215.5221.19213.26220.61
06/13/2012221224.4218.6222.61
06/14/2012221.2221.87214.41215.03
06/15/2012216.85218.99214.7218.31
06/18/2012221.6223.19208.16208.8
06/19/2012208.8211.63205.6210.06
06/20/2012211.37212.69209.66211.71
06/21/2012210.02218.5208.5217.84
06/22/2012214.7218.45212.85215.78
06/25/2012216.11220210.16211.5
06/26/2012211.3213.18209.61211.31
06/27/2012212.81213.84210.33211.34
06/28/2012211.8212.45207.41209.83
06/29/2012213217212.7215.9
07/02/2012216.98219.73216218.2
07/03/2012219.5220.4217.71218.74
07/04/2012219.01222.99219.01222.48
07/05/2012221.99223.96221.21223.35
07/06/2012223.57223.57220.57222.26
07/09/2012219.8221.9219.26220.95
07/10/2012221.38223.48221.2222.9
07/11/2012221.5225.26221.01221.87
07/12/2012219.49223.88219.4222.12
07/13/2012222.19223.35217.11217.85
07/16/2012218.5221.59217.83219.95
07/17/2012221.5222.34218.21219.91
07/18/2012219.5220.26216.23218.55
07/19/2012221.41221.73215.4215.81
07/20/2012215.1217.35212.71213.2
07/23/2012211.2212.38208.68209.31
07/24/2012209.5211.48208.04209.5
07/25/2012208.63209.48206.1207.04
07/26/2012207.5208.38200.9201.74
07/27/2012205.1206.73193.15194.1
07/30/2012195.13204194.1203.18
07/31/2012203.8204.5196.82200.51
08/01/2012201204.48200.53203.34
08/02/2012203203.01199.76201.14
08/03/2012199.11201.44197.5200.54
08/06/2012203.48203.72201.08201.83
08/07/2012202.12207.19201.13206.13
08/08/2012207.3208.9205.32206.08
08/09/2012206.73208.05196.34196.88
08/10/2012196.3199.4187.6188.78
08/13/2012189.2191.1185.85190.66
08/14/2012191.1193189.81191.04
08/16/2012191.8192.38189189.45
08/17/2012189.5191.72188.24189.71
08/21/2012190.28191.8188.92191.51
08/22/2012190193.3189.7191.22
08/23/2012191.41192.99190.01191.19
08/24/2012190190.4188.36189.39
08/27/2012189.03189.94183.82184.45
08/28/2012184.23185.95183.02184.42
08/29/2012184.9185.68182.45182.99
08/30/2012182.2184.7181.52183.97
08/31/2012183.9186.49182.87183.74
09/03/2012185186.5184.25185.07
09/04/2012186188.18185.1187.5
09/05/2012186.02186.7182.71183.03
09/06/2012182.7186.5182.7185.4
09/07/2012188.8190.2188.27189.21
09/10/2012189.9190.5185.64186.12
09/11/2012184.51187.19184.5185.77
09/12/2012187187.7184.51185.94
09/13/2012185.4188.5185.4186.76
09/14/2012191.9197.5191.1197.15
09/17/2012200.6208.89200.6207.96
09/18/2012208215.69206.06214.95
09/20/2012210.9215.99210212.34
09/21/2012213.59224.25213.51221.32
09/24/2012221.5225.28218.41219.83
09/25/2012221.32224.5217.2219.65
09/26/2012218.8224217.15222.9
09/27/2012224226.49223.02224.73
09/28/2012226.94227.8222.58224.06
10/01/2012224.24227.87224.02227.01
10/03/2012228.1230.24225.31229.69
10/04/2012231234.9230.43234.57
10/05/2012235236.26229.44233.95
10/08/2012234.05234.05226.13226.95
10/09/2012229.39230.6225.73228.26
10/10/2012225.8226.39221.85222.36
10/11/2012222.7228.37219.14226.71
10/12/2012226.97229.45224.51225.18
10/15/2012224.8226.96223.08226.45
10/16/2012227.05228.5222.39222.89
10/17/2012224.62225.59220.21221.47
10/18/2012222.84228.37220.7227.82
10/19/2012227227.99223.4225.78
10/22/2012222.7225.99222.53224.1
10/23/2012224226.8223.06223.47
10/25/2012223.98225.04219.5219.94
10/26/2012218.5220.47216.1217.34
10/29/2012217.29220.45215.69216.77
10/30/2012216.9219.98206.56207.43
10/31/2012207.2211.46205.76211.03
11/01/2012211.2212.46209.85211.55
11/02/2012214215.9212.51215.25
11/05/2012214.29215.38212.82214.48
11/06/2012213.1217.75213.1217.31
11/07/2012216.84222.97216.45221.7
11/08/2012218.9226.69218.23224.23
11/09/2012223.66226.94214.8215.51
11/12/2012216.51219.49212.41219.03
11/15/2012215.2218.2213.84215.37
11/16/2012215.37217210.11210.85
11/19/2012212.4212.4208.44209.39
11/20/2012211211.88205.3206.65
11/21/2012207.1207.44204.1206.1
11/22/2012206.76211.46206.76209.85
11/23/2012211211.15207.53208.95
11/26/2012209.65210.96208209.19
11/27/2012210.17212.31209.5211.51
11/29/2012212.81214.2210.56213.19
11/30/2012214.9218.7214.56217.03
12/03/2012218221217.35220.41
12/04/2012220.8224.92220.24223.96
12/05/2012224.8228.3224.52227.18
12/06/2012228.1231.8224230.72
12/07/2012231.64233.96230.01231.62
12/10/2012232.24232.68230.11232.03
12/11/2012232.97233.86228.27230.88
12/12/2012231231.8228.64229.49
12/13/2012230.25232.5225.51226.26
12/14/2012226.61232.7225.39232.03
12/17/2012231.88234.9231.2234.43
12/18/2012235238.2227.9237.27
12/19/2012238.5240.81236.28237.23
12/20/2012236.85239.88234.26238.13
12/21/2012235.51237.66232.75233.45
12/24/2012234235.9232.5233.13
12/26/2012233.67238232.3237.09
12/27/2012237.09239.75236.27238.84
12/28/2012239.4239.74236.91237.95
12/31/2012237239.67236.86238.55