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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 197.8939
CLOSE 197.3726
Low
LOW 145.27
High
HIGH 255.17
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2013 | 240.49 | 243.41 | 239.76 | 242.65 |
| 01/02/2013 | 245 | 246.4 | 243.81 | 245.06 |
| 01/03/2013 | 246 | 248.24 | 243.62 | 247.16 |
| 01/04/2013 | 246 | 249.3 | 245.06 | 248.67 |
| 01/07/2013 | 249 | 249.9 | 246.18 | 246.76 |
| 01/08/2013 | 246.8 | 250 | 246.3 | 249.34 |
| 01/09/2013 | 249.4 | 254 | 249.4 | 252.28 |
| 01/10/2013 | 254 | 255.17 | 252.25 | 253.91 |
| 01/11/2013 | 254.9 | 255 | 248.33 | 249.11 |
| 01/14/2013 | 249.1 | 252 | 247.52 | 249.98 |
| 01/15/2013 | 250.5 | 251.74 | 247.02 | 248.99 |
| 01/16/2013 | 248 | 249.35 | 242.4 | 243.24 |
| 01/17/2013 | 242.55 | 248.25 | 242.3 | 246.99 |
| 01/18/2013 | 248.5 | 251.76 | 247.81 | 249.21 |
| 01/21/2013 | 249.5 | 251.14 | 249.01 | 249.95 |
| 01/22/2013 | 249 | 250.9 | 245.44 | 246.45 |
| 01/23/2013 | 247.1 | 249.21 | 245.21 | 248.04 |
| 01/24/2013 | 248 | 248.44 | 244.06 | 245.91 |
| 01/25/2013 | 245.97 | 252.48 | 244.8 | 251.37 |
| 01/28/2013 | 252.5 | 253.38 | 248.3 | 249.16 |
| 01/29/2013 | 249.06 | 253.5 | 245.51 | 246.25 |
| 01/30/2013 | 247.7 | 248.7 | 242.66 | 243.61 |
| 01/31/2013 | 243.6 | 245.66 | 241.61 | 243.8 |
| 02/01/2013 | 243.1 | 245.21 | 240.1 | 241.24 |
| 02/04/2013 | 241.75 | 242.93 | 234.5 | 235.26 |
| 02/05/2013 | 235 | 238.06 | 232.81 | 237.15 |
| 02/06/2013 | 238.5 | 238.79 | 234.2 | 234.87 |
| 02/07/2013 | 233.4 | 236.4 | 232.01 | 232.66 |
| 02/08/2013 | 232 | 234.29 | 227.61 | 228.61 |
| 02/11/2013 | 228.99 | 231.19 | 227.74 | 229.44 |
| 02/12/2013 | 230.1 | 230.76 | 227.88 | 229.64 |
| 02/13/2013 | 230.2 | 232.33 | 224.25 | 225.47 |
| 02/14/2013 | 225 | 226.9 | 217.5 | 221.58 |
| 02/15/2013 | 220.7 | 224.77 | 220.51 | 223.35 |
| 02/18/2013 | 223.5 | 226.88 | 223.5 | 226.27 |
| 02/19/2013 | 226.89 | 228 | 223.7 | 227.35 |
| 02/20/2013 | 228.5 | 228.71 | 224.66 | 225.21 |
| 02/21/2013 | 223.94 | 224.3 | 220.01 | 221.06 |
| 02/22/2013 | 221.1 | 222.55 | 219.01 | 219.6 |
| 02/25/2013 | 221 | 223.9 | 220.11 | 222.09 |
| 02/26/2013 | 220.8 | 221.6 | 218.86 | 219.84 |
| 02/27/2013 | 221.25 | 223.26 | 219.7 | 221.34 |
| 02/28/2013 | 223.4 | 223.67 | 205.1 | 208.09 |
| 03/01/2013 | 208.7 | 210.9 | 206.6 | 208.76 |
| 03/04/2013 | 208.74 | 210.86 | 207.65 | 209.95 |
| 03/05/2013 | 211.2 | 213.9 | 208.14 | 212.86 |
| 03/06/2013 | 214.1 | 217.5 | 213.65 | 216.86 |
| 03/07/2013 | 216.23 | 217.2 | 214.51 | 216.61 |
| 03/08/2013 | 217.73 | 221.9 | 217.61 | 220.95 |
| 03/11/2013 | 220.94 | 222.1 | 219.36 | 220.47 |
| 03/12/2013 | 220.7 | 222.8 | 218.31 | 220.69 |
| 03/13/2013 | 219.7 | 221.81 | 217.12 | 217.94 |
| 03/14/2013 | 217.9 | 226.15 | 216.52 | 225.51 |
| 03/15/2013 | 226.4 | 227.38 | 223.75 | 226.2 |
| 03/18/2013 | 223.77 | 225.92 | 223.34 | 224.98 |
| 03/19/2013 | 226.6 | 226.97 | 217.01 | 220.36 |
| 03/20/2013 | 219.95 | 220.96 | 211.03 | 212.04 |
| 03/21/2013 | 212.6 | 215.9 | 208.03 | 211.95 |
| 03/22/2013 | 212.33 | 213 | 207.6 | 208.4 |
| 03/25/2013 | 212.49 | 212.51 | 205.29 | 205.83 |
| 03/26/2013 | 205 | 206.79 | 202.71 | 205.03 |
| 03/28/2013 | 204.89 | 208 | 203.1 | 207.28 |
| 04/01/2013 | 208.5 | 209.8 | 206.65 | 208.46 |
| 04/02/2013 | 208.22 | 214.8 | 207.56 | 214.5 |
| 04/03/2013 | 213.63 | 215.7 | 209.06 | 210.01 |
| 04/04/2013 | 209.05 | 209.7 | 205.75 | 207.16 |
| 04/05/2013 | 206.76 | 208.4 | 204.2 | 205.2 |
| 04/08/2013 | 205.74 | 207.14 | 202.87 | 203.5 |
| 04/09/2013 | 204.53 | 206.6 | 198 | 198.1 |
| 04/10/2013 | 199.9 | 202.87 | 197.61 | 202 |
| 04/11/2013 | 203.48 | 205 | 200.8 | 204.5 |
| 04/12/2013 | 204 | 209.7 | 202 | 208.14 |
| 04/15/2013 | 206.3 | 215.84 | 206.26 | 214 |
| 04/16/2013 | 214.8 | 219.4 | 214 | 218.98 |
| 04/17/2013 | 219.5 | 226.99 | 219.5 | 223.62 |
| 04/18/2013 | 225.34 | 231.26 | 223.5 | 229.55 |
| 04/22/2013 | 230.64 | 236 | 230.64 | 233.01 |
| 04/23/2013 | 234 | 234.33 | 226.6 | 228.71 |
| 04/25/2013 | 230.9 | 234.3 | 229.4 | 232.39 |
| 04/26/2013 | 232.5 | 233.46 | 227.71 | 228.6 |
| 04/29/2013 | 230.2 | 230.95 | 226.21 | 226.41 |
| 04/30/2013 | 228.2 | 229.25 | 222.54 | 227.48 |
| 05/02/2013 | 227.5 | 232.69 | 226.51 | 229.8 |
| 05/03/2013 | 228.5 | 229.34 | 220.6 | 221.2 |
| 05/06/2013 | 220.56 | 223.26 | 218.3 | 222.69 |
| 05/07/2013 | 222 | 226.4 | 221.86 | 225.5 |
| 05/08/2013 | 226 | 227.3 | 223.16 | 225.7 |
| 05/09/2013 | 226 | 232.68 | 224.4 | 229.71 |
| 05/10/2013 | 228.99 | 232.3 | 228.38 | 229.15 |
| 05/13/2013 | 230.5 | 231.88 | 226.81 | 227 |
| 05/14/2013 | 227.33 | 231.86 | 226.64 | 229.46 |
| 05/15/2013 | 231.01 | 239.28 | 230.53 | 238.41 |
| 05/16/2013 | 237.53 | 243.91 | 237.2 | 241.5 |
| 05/17/2013 | 242.05 | 243.48 | 238.8 | 241.78 |
| 05/20/2013 | 243 | 247.2 | 240.25 | 241.43 |
| 05/21/2013 | 242 | 242.9 | 235.39 | 235.56 |
| 05/22/2013 | 238 | 240.22 | 234.56 | 236.68 |
| 05/23/2013 | 235.5 | 235.5 | 215.3 | 217.16 |
| 05/24/2013 | 219.2 | 219.8 | 212.74 | 215.7 |
| 05/27/2013 | 215.4 | 218.33 | 214.68 | 215.3 |
| 05/28/2013 | 213.54 | 216.18 | 212.25 | 212.83 |
| 05/29/2013 | 213.51 | 213.93 | 209.81 | 210 |
| 05/30/2013 | 210 | 211.99 | 207.91 | 208.65 |
| 05/31/2013 | 208.19 | 208.9 | 204.21 | 204.8 |
| 06/03/2013 | 204.81 | 208.2 | 204.01 | 206.5 |
| 06/04/2013 | 207 | 208.4 | 202.1 | 202.7 |
| 06/05/2013 | 202.6 | 204.44 | 201.2 | 203.64 |
| 06/06/2013 | 202.33 | 206.7 | 200.65 | 204.83 |
| 06/07/2013 | 203.5 | 207.5 | 201.5 | 201.86 |
| 06/10/2013 | 204 | 204.7 | 200.11 | 201.33 |
| 06/11/2013 | 200.5 | 202.6 | 198.2 | 199.7 |
| 06/12/2013 | 202.9 | 202.9 | 197.07 | 201.1 |
| 06/13/2013 | 199 | 203.58 | 198.52 | 201.7 |
| 06/14/2013 | 203.6 | 205.9 | 203.1 | 204.65 |
| 06/17/2013 | 205.26 | 207.4 | 199.22 | 207.31 |
| 06/18/2013 | 206.3 | 207.5 | 203.73 | 204.54 |
| 06/19/2013 | 204.4 | 205.21 | 202.87 | 204.6 |
| 06/20/2013 | 200.9 | 201.98 | 198.74 | 199.89 |
| 06/21/2013 | 199.4 | 200.89 | 196.63 | 199.5 |
| 06/24/2013 | 198.31 | 198.71 | 193 | 195 |
| 06/25/2013 | 194.8 | 194.95 | 190.13 | 190.6 |
| 06/26/2013 | 191.4 | 192.57 | 189.21 | 189.7 |
| 06/27/2013 | 192.15 | 193 | 190.1 | 191.8 |
| 06/28/2013 | 193.8 | 195.74 | 193 | 195.65 |
| 07/01/2013 | 196.3 | 202.1 | 195.5 | 201.92 |
| 07/02/2013 | 201.12 | 202.9 | 198.23 | 199.1 |
| 07/03/2013 | 197.6 | 197.6 | 189.28 | 190.2 |
| 07/04/2013 | 190.2 | 192.35 | 187.26 | 190.21 |
| 07/05/2013 | 192.11 | 192.77 | 188.83 | 189.2 |
| 07/08/2013 | 187.9 | 188.19 | 185.01 | 187.73 |
| 07/09/2013 | 188.7 | 191.25 | 188.06 | 189.3 |
| 07/10/2013 | 190.71 | 192.38 | 186.54 | 186.66 |
| 07/11/2013 | 191.1 | 192.8 | 190 | 191.19 |
| 07/12/2013 | 191.6 | 192 | 188.13 | 189.48 |
| 07/15/2013 | 189.17 | 191.72 | 186.8 | 191.58 |
| 07/16/2013 | 186 | 186 | 179.75 | 182.96 |
| 07/17/2013 | 183.6 | 183.9 | 179.01 | 181.1 |
| 07/18/2013 | 181.3 | 183.09 | 179.1 | 182.83 |
| 07/19/2013 | 182.9 | 182.9 | 179.87 | 181.01 |
| 07/22/2013 | 180.7 | 183.48 | 180.6 | 182.26 |
| 07/23/2013 | 183.8 | 186.98 | 183.27 | 185.81 |
| 07/24/2013 | 182 | 182.7 | 178.64 | 180 |
| 07/25/2013 | 179.4 | 181.6 | 178.91 | 180.2 |
| 07/26/2013 | 181.1 | 182.32 | 175.17 | 176.6 |
| 07/29/2013 | 176.73 | 177 | 173.29 | 173.96 |
| 07/30/2013 | 174.43 | 177.4 | 171.84 | 172.2 |
| 07/31/2013 | 171.78 | 171.98 | 169 | 170.71 |
| 08/01/2013 | 171.8 | 172.3 | 166.5 | 168.41 |
| 08/02/2013 | 168.8 | 170.9 | 166.5 | 167.8 |
| 08/05/2013 | 168.8 | 169.4 | 165.56 | 167.9 |
| 08/06/2013 | 166.5 | 167.64 | 163.31 | 163.5 |
| 08/07/2013 | 164.5 | 172.9 | 163.6 | 171.6 |
| 08/08/2013 | 170.83 | 171.81 | 165 | 165.44 |
| 08/12/2013 | 166.42 | 166.97 | 157.5 | 159.73 |
| 08/13/2013 | 159.47 | 162.7 | 157.5 | 162 |
| 08/14/2013 | 162.4 | 164.34 | 160.8 | 162.6 |
| 08/16/2013 | 161.09 | 161.4 | 155.3 | 158.01 |
| 08/19/2013 | 156.8 | 156.8 | 152.1 | 153.26 |
| 08/20/2013 | 150 | 156.17 | 148.86 | 154.65 |
| 08/21/2013 | 164 | 165.09 | 152.3 | 156.2 |
| 08/22/2013 | 153.27 | 157.19 | 151.23 | 156.63 |
| 08/23/2013 | 156.66 | 158.68 | 154.21 | 156 |
| 08/26/2013 | 157.11 | 158.49 | 154.51 | 155.8 |
| 08/27/2013 | 154.2 | 154.23 | 150.15 | 152 |
| 08/28/2013 | 150 | 151.2 | 145.27 | 149.02 |
| 08/29/2013 | 151.3 | 152.46 | 147.25 | 148.2 |
| 08/30/2013 | 148.64 | 152.6 | 147.03 | 152.2 |
| 09/02/2013 | 152 | 154 | 151.04 | 151.4 |
| 09/03/2013 | 152.5 | 153.46 | 146.11 | 146.26 |
| 09/04/2013 | 147.6 | 151.15 | 145.57 | 149.7 |
| 09/05/2013 | 153.6 | 164.45 | 153.34 | 163.4 |
| 09/06/2013 | 163.8 | 164.8 | 159.69 | 162.87 |
| 09/10/2013 | 166.01 | 169.51 | 162.1 | 162.41 |
| 09/11/2013 | 162.29 | 169.78 | 160.23 | 168.8 |
| 09/12/2013 | 170 | 170.77 | 164.6 | 165.4 |
| 09/13/2013 | 163.8 | 168.6 | 163.1 | 166.12 |
| 09/16/2013 | 169.7 | 170.5 | 163.53 | 164.76 |
| 09/17/2013 | 165.2 | 166 | 162.72 | 163.29 |
| 09/18/2013 | 164.5 | 167.82 | 163.69 | 167.5 |
| 09/19/2013 | 174.4 | 181.8 | 174.32 | 180.85 |
| 09/20/2013 | 181.38 | 184.45 | 169.24 | 175.8 |
| 09/23/2013 | 170.92 | 171.4 | 164.34 | 164.4 |
| 09/24/2013 | 162 | 165.42 | 159.63 | 164.23 |
| 09/25/2013 | 164.03 | 170.22 | 164.02 | 169.2 |
| 09/26/2013 | 168.53 | 169.76 | 166.43 | 167.56 |
| 09/27/2013 | 168.06 | 168.86 | 162.74 | 162.75 |
| 09/30/2013 | 161.38 | 162.8 | 159.67 | 161.7 |
| 10/01/2013 | 162.24 | 164.84 | 161.4 | 164.65 |
| 10/03/2013 | 164.3 | 166.5 | 162.52 | 165.7 |
| 10/04/2013 | 165 | 167.8 | 163 | 165.01 |
| 10/07/2013 | 164.13 | 164.5 | 162.01 | 163.1 |
| 10/08/2013 | 167.53 | 167.95 | 159.75 | 160 |
| 10/09/2013 | 159.09 | 161.78 | 157.39 | 161.6 |
| 10/10/2013 | 161.03 | 163.96 | 160.8 | 163.5 |
| 10/11/2013 | 165 | 167.19 | 163.1 | 164.78 |
| 10/14/2013 | 164.63 | 166.9 | 164.37 | 165.16 |
| 10/15/2013 | 166.4 | 169.35 | 161.11 | 161.29 |
| 10/17/2013 | 162.57 | 163.48 | 160 | 162.05 |
| 10/18/2013 | 162.9 | 167.19 | 162.7 | 166.42 |
| 10/21/2013 | 166.71 | 169.5 | 166.2 | 166.89 |
| 10/22/2013 | 167 | 169.19 | 166 | 167.33 |
| 10/23/2013 | 169.2 | 173.49 | 168.5 | 171.63 |
| 10/24/2013 | 171.8 | 174.49 | 170.77 | 171.4 |
| 10/25/2013 | 171.5 | 173.97 | 170 | 171.7 |
| 10/28/2013 | 172.5 | 173.89 | 167.14 | 167.42 |
| 10/29/2013 | 167.1 | 174.5 | 164.56 | 174.39 |
| 10/30/2013 | 174.81 | 175.85 | 171.48 | 171.8 |
| 10/31/2013 | 171.8 | 180.34 | 170.57 | 179.6 |
| 11/01/2013 | 179.3 | 189 | 178.93 | 187.49 |
| 11/05/2013 | 187.23 | 190.79 | 184.02 | 186.5 |
| 11/06/2013 | 186.2 | 188.54 | 180.4 | 181.08 |
| 11/07/2013 | 181.08 | 182.8 | 174.7 | 175.1 |
| 11/08/2013 | 174.9 | 176.8 | 173 | 173.78 |
| 11/11/2013 | 172.97 | 175.3 | 169.53 | 170 |
| 11/12/2013 | 170.49 | 171.7 | 166.9 | 166.95 |
| 11/13/2013 | 165.81 | 173.73 | 165.27 | 170.57 |
| 11/14/2013 | 172.31 | 174.09 | 170.57 | 172.5 |
| 11/18/2013 | 174.54 | 177 | 173.21 | 176.8 |
| 11/19/2013 | 176.4 | 183 | 176.3 | 182.14 |
| 11/20/2013 | 181.9 | 183.47 | 178.2 | 178.34 |
| 11/21/2013 | 178.25 | 178.86 | 175.5 | 176.82 |
| 11/22/2013 | 176.76 | 178.09 | 173.5 | 174.22 |
| 11/25/2013 | 174.15 | 181.16 | 174.01 | 180.99 |
| 11/26/2013 | 180 | 181.95 | 178.1 | 178.23 |
| 11/27/2013 | 178.6 | 179.87 | 175.69 | 176.03 |
| 11/28/2013 | 177.7 | 179.07 | 176.08 | 176.5 |
| 11/29/2013 | 176.1 | 182.7 | 176.1 | 182.41 |
| 12/02/2013 | 182.7 | 185.35 | 181.24 | 182 |
| 12/03/2013 | 181.5 | 182.98 | 180.53 | 181.67 |
| 12/04/2013 | 180.7 | 183.48 | 179.7 | 182.23 |
| 12/05/2013 | 186 | 188.27 | 184.62 | 185.1 |
| 12/06/2013 | 185.2 | 186.71 | 184.51 | 186.55 |
| 12/09/2013 | 191.1 | 192.4 | 188.51 | 188.53 |
| 12/10/2013 | 189.48 | 189.86 | 183.63 | 184.14 |
| 12/11/2013 | 184 | 184.3 | 178.15 | 180.4 |
| 12/12/2013 | 179 | 179.8 | 177.16 | 178 |
| 12/13/2013 | 175.8 | 177 | 174.01 | 174.1 |
| 12/16/2013 | 173.01 | 176.19 | 172.74 | 173 |
| 12/17/2013 | 175.02 | 175.5 | 171.27 | 171.5 |
| 12/18/2013 | 171.5 | 177.89 | 171.5 | 176.83 |
| 12/19/2013 | 177.23 | 177.84 | 171.25 | 173.06 |
| 12/20/2013 | 172.5 | 175.8 | 172.01 | 175.4 |
| 12/23/2013 | 174.5 | 177.28 | 174.5 | 176.52 |
| 12/24/2013 | 175.92 | 177.2 | 175.2 | 175.62 |
| 12/26/2013 | 175.3 | 177.17 | 174.7 | 175.18 |
| 12/27/2013 | 175.5 | 178.14 | 175.5 | 176.9 |
| 12/30/2013 | 178.08 | 178.87 | 175.51 | 176.5 |
| 12/31/2013 | 175.95 | 177.3 | 174.97 | 176.13 |