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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 233.0024
CLOSE 233.0859

Low

LOW 145.51

High

HIGH 326.95
DATEOPENHIGHLOWCLOSE
01/01/2014177.2177.49176.13177
01/02/2014176.59180.6173.22173.6
01/03/2014172.7173.6171.1171.9
01/06/2014172.19172.4168.2168.5
01/07/2014169.29170.2165.5165.62
01/08/2014166.43167.8165.1165.37
01/09/2014165.3166.28163163.91
01/10/2014163.96165.6160160.28
01/13/2014161.01164.51161.01164.4
01/14/2014163.5164.9162.34162.6
01/15/2014163.2165.8163.2163.82
01/16/2014164.42165.18163.25163.31
01/17/2014163.46164.45161.7162.4
01/20/2014162.16164.59161.67164.59
01/21/2014165.39167.27164.62165.65
01/22/2014165.4165.8163.53164.4
01/23/2014163.9166.3163.62165.96
01/24/2014164.9166.49161.8162.36
01/27/2014159.79160.4158.31159.88
01/28/2014160.31162.8157.82160.18
01/29/2014161.3162.18157157.23
01/30/2014155.5155.8151.01151.81
01/31/2014153.05153.9151.3152.62
02/03/2014152.5152.9148.5148.7
02/04/2014147.4152.2146.68151.92
02/05/2014151.89152.99150.11151.9
02/06/2014152.21153.79149.35150.2
02/07/2014152.01153.47150.35152.51
02/10/2014153.04153.29150.73150.81
02/11/2014151.5152.75151.45151.81
02/12/2014152.71154151.81153.25
02/13/2014153.3153.58149.6150.06
02/14/2014150.23151.48145.51147.51
02/17/2014147148.49146.32147.36
02/18/2014147.7150.98147.11150.1
02/19/2014149.99151.5149.8150.81
02/20/2014149.7150.1147.64148.06
02/21/2014148.5150.5148.5150.21
02/24/2014150.07151.74148.92151.05
02/25/2014151.7152.1149.91150.6
02/26/2014151153.48150.53152.04
02/28/2014152.92153.94151.8153.32
03/03/2014153155.86151.51151.84
03/04/2014151.8155.49151.5155.04
03/05/2014156158.2154157.66
03/06/2014158.35158.35156.2157.74
03/07/2014158.4166.45158.23164.97
03/10/2014164.4171.1164169.22
03/11/2014169172.21166.61167.48
03/12/2014165.93167.4163.75164.51
03/13/2014165169.6164.29165.21
03/14/2014163.6166.88163.4165.42
03/18/2014165.5170.9165.5170.13
03/19/2014171171.95169.66170.89
03/20/2014170.6170.6167.25167.8
03/21/2014169.8171.18168.9170.22
03/24/2014171.1173.99171.1172.56
03/25/2014173.28174.77172.81174.34
03/26/2014175.42177.4174.16176.75
03/27/2014178185.38178183.7
03/28/2014185.65191.6185.65190.2
03/31/2014191.5193.88188.52191.77
04/01/2014192.8193.36186.75189.37
04/02/2014192194188.78193.49
04/03/2014193.4193.8188.36189.62
04/04/2014189.9191.23187.02190.28
04/07/2014190.97192.57189.84192.24
04/09/2014193.01199.2193.01198.5
04/10/2014199.5204199.02202.81
04/11/2014201.5202.97198.44199.42
04/15/2014199.5200.48194.77196.41
04/16/2014196.6199.47195.01195.94
04/17/2014196.72202.2196.28201.73
04/21/2014202.2207.88202.2207.21
04/22/2014207.4207.7204.02204.86
04/23/2014204.5207.8204.09206.52
04/25/2014206211.16204.29208.53
04/28/2014208211.9207.15210.62
04/29/2014211.98212.49206206.58
04/30/2014207210.78205.39207.86
05/02/2014209.5210.48204.01204.82
05/05/2014205.45206.99203.5204.46
05/06/2014205.98206.38204.07205.22
05/07/2014205.17208.5204.4207.58
05/08/2014208.65210.4207.13209.18
05/09/2014208218.52208217.33
05/12/2014218.8226.48218.8224.27
05/13/2014228232.4226.04227.61
05/14/2014228.2231.59226.73228.26
05/15/2014229230.3227.24227.93
05/16/2014235250.7230.1241.72
05/19/2014244.9259.48244.9256.81
05/20/2014261.07261.5251.04252.66
05/21/2014252.8253245.2245.93
05/22/2014247.5253.8247.1251.16
05/23/2014252277.7249.73275.35
05/26/2014283.4283.49262.9270.19
05/27/2014269.72270261.67262.94
05/28/2014263.7264.59259.01261.02
05/29/2014260.29264.26258260.15
05/30/2014260.3262253.1254.23
06/02/2014254.9265.17252.67264.47
06/03/2014266.61268.81262.14264.52
06/04/2014262.23269.37262.23268.26
06/05/2014268.45272.3267.1269.79
06/06/2014273.5275.47271.54273.98
06/09/2014275.5276.15269.71270.79
06/10/2014271.4271.84265.11266.58
06/11/2014268.3273.38266.4269.74
06/12/2014269.71271267.01270.13
06/13/2014270.8271258.6260.79
06/16/2014261.09261.5254.71258.06
06/17/2014256.41267.24255.35265.33
06/18/2014264268.43260.66264.15
06/19/2014264.7266.84259.54260.55
06/20/2014260.7262.38256.76258.31
06/23/2014258.4262.46256.7260.02
06/24/2014260.02267.38260.02266.32
06/25/2014266.4270.43264.72269.19
06/26/2014270271.76263.95265.26
06/27/2014265.55266.99262.8263.9
06/30/2014265270.7264.56268.63
07/01/2014269.9270.9267.65268.02
07/02/2014270.01272.9269.24270.23
07/03/2014270272.05267.73269.62
07/04/2014270.1271.47266.01269.81
07/07/2014269.71271.38267.5268.47
07/08/2014268.3269.7256257.52
07/09/2014259261.49254.55258.23
07/10/2014258.31265.2250.5254.57
07/11/2014253.15254.37241.2242.53
07/14/2014242244.09236.64241.11
07/15/2014242.71252.49242.71251.76
07/16/2014253.8258.64253.6257.36
07/17/2014255.7262.29253.31260.23
07/18/2014258.16258.5253.76256.25
07/21/2014256.1258.2251.26252.32
07/22/2014252.8254.9250.35252.42
07/23/2014254.2257.3251.7254.04
07/24/2014254.9257.1253.01255.71
07/25/2014254.25256.7248.31250.06
07/28/2014250.52253.2247.5248.96
07/30/2014249.1250.67243.03246.95
07/31/2014245.7248.2243.4243.93
08/01/2014241.5248.5241243.72
08/04/2014245.3246.9244.09246.14
08/05/2014247.66248.4244.16247.39
08/06/2014245.5246.47242.11242.63
08/07/2014241.5244.9240.53243.61
08/08/2014241.2244.54239241.8
08/11/2014243244240.5241.45
08/12/2014242243.89240.2242.91
08/13/2014242.5243.63235.25236.9
08/14/2014238.1238.35235.01236.25
08/18/2014235.5242.93235.4242.12
08/19/2014243.42246.2242.94244.23
08/20/2014244.5244.83240.85241.48
08/21/2014241.4247.69241.01246.76
08/22/2014247.98254.9247.98252.47
08/25/2014253257.74249.17250.61
08/26/2014249.99250.9246.53249.6
08/27/2014251.01253.53247.4250.5
08/28/2014251.2252.38245.3246.07
09/01/2014247.7251.7247.29250.44
09/02/2014251.71253.4250.4252.2
09/03/2014252.29252.93249.34250.5
09/04/2014250.6250.9247.6248.61
09/05/2014249.1253248.61251.58
09/08/2014253.72257.2252.79256.59
09/09/2014256.7258.99255.2256.74
09/10/2014254.9256.29252.56255
09/11/2014256.33260.89256.33260.31
09/12/2014260.5264.1258.75263.04
09/15/2014261.38264.39259.45262.33
09/16/2014262.9264.4255256.31
09/17/2014258.34258.81253.7256.24
09/18/2014255.4262.8254.4262.04
09/19/2014262.6263.19255.5256.8
09/22/2014255.1262.5254.23260.15
09/23/2014260.99262.47254.91255.62
09/24/2014255.04257.32245.57248.64
09/25/2014249.5249.99236.23237.77
09/26/2014235.99246.01235.01244.53
09/29/2014245.1247.8242.6244.97
09/30/2014243.61247.6242.03244.57
10/01/2014244.5245.4241.22242.34
10/07/2014240.46242.35235.94236.64
10/08/2014234.61241.98234.61241.13
10/09/2014242.6249.85242.6247.96
10/10/2014245.48249.32243.31245.12
10/13/2014243.7249.44243.12248.55
10/14/2014250.46254.4249.24252.36
10/16/2014250.03255.48245.24246.64
10/17/2014248.8253.5247.51252.19
10/20/2014257.7259.38255.28256.95
10/21/2014258260.7256.96258.41
10/22/2014260.9261.36256.51257.52
10/27/2014259.2261.99258.1259.78
10/28/2014260.8266.43260.6265.68
10/29/2014267.7267.9263.1264.38
10/30/2014264.99265.31262.2263.8
10/31/2014265.2270.98264.6270.28
11/03/2014270.6274.35269.43272.35
11/05/2014273.3279.98272.4278.19
11/07/2014277.5278.1273274.25
11/10/2014275.9276.9273.3273.95
11/11/2014274.79276.25270.5274.04
11/12/2014275.3277.15273.56274.61
11/13/2014275.61276.23269.5271.93
11/14/2014273280.69272278.79
11/17/2014279.4295.13279.22294.06
11/18/2014295.7297.9292.41294.58
11/19/2014294.9296.8290.36291.05
11/20/2014294.75298.75291.25297.1
11/21/2014299.9307297.25305.5
11/24/2014307.8309.85306.05308.85
11/25/2014309.9309.95301304.45
11/26/2014304.9308.75303.6306.25
11/27/2014307308.5303.85305.85
11/28/2014308.4322.5308321.4
12/01/2014322.8326.95317.6319.6
12/02/2014318.9322.8311.55318.7
12/03/2014319.65322.9316.35317.95
12/04/2014319.85321314.05320.3
12/05/2014320321.3316317.55
12/08/2014318.6318.6312.3312.9
12/09/2014312.7314.4305.5306.55
12/10/2014303.5317.2303.3315.95
12/11/2014313.6318.55310.45314.05
12/12/2014313.65316.9309311.35
12/15/2014308.3316307.55310.55
12/16/2014308.1311293295.6
12/17/2014294.4306.4287301.75
12/18/2014310.8312.6304.5307.1
12/19/2014311.55312303.5304.15
12/22/2014306.3308.65303.35307.7
12/23/2014307.6312.5306.25307.2
12/24/2014306309.95305305.75
12/26/2014306.85309.8306.05307.65
12/29/2014309.5310.2307307.55
12/30/2014308.2310.75306309.75
12/31/2014310.05312.95310311.85