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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 267.7433
CLOSE 266.6472

Low

LOW 220.15

High

HIGH 336
DATEOPENHIGHLOWCLOSE
01/01/2015312.45315310.7314
01/02/2015314.35318.3314.35315.25
01/05/2015316.25316.8312.1312.75
01/06/2015310311.1298.7299.9
01/07/2015300302.55295.15300.15
01/08/2015305306.5302.35304.85
01/09/2015306.7307.85302303.2
01/12/2015304.15307.8301.1307.1
01/13/2015308.15310.75304.15305.1
01/14/2015304307302.25304.7
01/15/2015319.9323.7314320.3
01/16/2015320320.3313.1315.45
01/19/2015316.55317.95312.5313.15
01/20/2015314319.8314318.15
01/21/2015319.9327.6319326.2
01/22/2015326.9327.6321.8324.65
01/23/2015328.25332.55324.65327.45
01/27/2015329.4332.15322.6330.05
01/28/2015330.4336328.2334.6
01/29/2015332.8333.6325.1327
01/30/2015328.7330.5307308.95
02/02/2015309.5311.9305.1307.5
02/03/2015312312299.05300.3
02/04/2015302.7302.95291.9293.05
02/05/2015293.15297.8289.2290.8
02/06/2015291294.85285.7290.3
02/09/2015289.5292.8278279.5
02/10/2015277.5290.8275.7287.3
02/11/2015290.8293.5283.7285.95
02/12/2015288.9289278.3284.3
02/13/2015288307.95285.35306.95
02/16/2015310.6313.15304.7306.7
02/18/2015306.8307.9302305.7
02/19/2015306.1307.3296.8302.35
02/20/2015301.9306.5297.05302.3
02/23/2015303.2304.6294.4296.55
02/24/2015296.9299292.1296.25
02/25/2015299300.65295295.55
02/26/2015297297288.05289.4
02/27/2015291.25301290.1299.9
02/28/2015304.95306.4295.1301.65
03/02/2015305.9305.9296.7302
03/03/2015303.5305.4299.7302.6
03/04/2015314315292293.85
03/05/2015294.75296.25289.75293.8
03/09/2015292294288.7290.65
03/10/2015290.75293.25285.1287.6
03/11/2015288.55290.9283.75285.15
03/12/2015288.15289.45286.1286.85
03/13/2015290291.05280280.75
03/16/2015281.5283.85280281.65
03/17/2015283.9284279.5283.1
03/18/2015284.1288.45282287.3
03/19/2015290290.3280.6281.6
03/20/2015281.8282.4276.8278.25
03/23/2015279.4280273.55274.75
03/24/2015273.8276.4269270.55
03/25/2015271.9272.1265265.4
03/26/2015264.5265.9255.2256.65
03/27/2015259.85264.95256263.6
03/30/2015265.1269.35263.15267.9
03/31/2015268.9271.35266267.05
04/01/2015266.65274.65263.15273.45
04/06/2015275.45275.75271.2274.65
04/07/2015275.3276.35270.3272.05
04/08/2015271.9277.35271.85273.9
04/09/2015275281.8272.5280.85
04/10/2015281287.35280.05285.75
04/13/2015287.8288.5283.35286.3
04/15/2015287.4294.45285.95290
04/16/2015290.25294.25286.5292.4
04/17/2015291294.9289.2291.75
04/20/2015291293.35284.85287.65
04/21/2015287.4292281.75289.2
04/22/2015290.55293.25275.4283.85
04/23/2015285287.4276.25277.65
04/24/2015278.35279.6274.35275.55
04/27/2015276.55276.55266.1267.05
04/28/2015267273.5265.15272.5
04/29/2015272.25273.4269.55271.9
04/30/2015270.1273.45266.7269.75
05/04/2015274278271.65277.15
05/05/2015277277271.35272.05
05/06/2015271.45273.6263.25265.4
05/07/2015264267.25259.65260.95
05/08/2015264268260.3261.95
05/11/2015263.4277.2262.6276.05
05/12/2015275.3275.4266.35267.4
05/13/2015269.9275268.05274.3
05/14/2015274281.9272.95280.95
05/15/2015282288.35282287.45
05/18/2015289.9290285.4289.75
05/19/2015289.2291.35286.2288.45
05/20/2015289.5294.8289.25292.6
05/21/2015294294.75288.45290.25
05/22/2015293305280.75282.45
05/25/2015280.2284.3276.15277.65
05/26/2015279280.8276277.15
05/27/2015277281.6274.2280.75
05/28/2015279.8279.8276.1277.6
05/29/2015278.65281.65277.1278.15
06/01/2015278.65282277.55278.2
06/02/2015278.8279.45265.35266.25
06/03/2015267267.3255.05257.4
06/04/2015259.9261.4253.75257.6
06/05/2015257262255.6257.8
06/08/2015258.75258.75252.55254.95
06/09/2015255258.3254257.6
06/10/2015259262.55258.5260.6
06/11/2015262.25262.95252.65254
06/12/2015254.05255.5251.8253.95
06/15/2015255255.6248.85250.25
06/16/2015250.25255.75249254.6
06/17/2015256256.9253.5255.1
06/18/2015256.45260.7255.2258.1
06/19/2015259.9263.1258.15260.15
06/22/2015260.9267.4260.8266
06/23/2015269.4271.2266.25267.75
06/24/2015267.7267.9260.5262.35
06/25/2015261.25266259.05264.8
06/26/2015264.1266.9261.05265.2
06/29/2015258.75260.8255259.65
06/30/2015259.25263.35257.6262.75
07/01/2015263.1269.5262.55267.75
07/02/2015267.9271.25266.1267.85
07/03/2015267.35270266.8269.4
07/06/2015263.2271.5262270.8
07/07/2015270.4274.65270272.9
07/08/2015269.9271265.6267.35
07/09/2015267271.3267267.75
07/10/2015270.25271266.25270.55
07/13/2015272274.35267.9273.7
07/14/2015273.6273.6267.15268.2
07/15/2015268.75271.7267.15268.05
07/16/2015269.75272.75268.1272.2
07/17/2015272.4274270.5271.1
07/20/2015272272266.15267.45
07/21/2015267269.8263.5264.3
07/22/2015263.7269.4261.9268.55
07/23/2015268.5272267.25270.05
07/24/2015268.7270.35262.1263.25
07/27/2015263.2263.4258.05258.45
07/28/2015260.25263.9258.35259.2
07/29/2015260260.7252.3253.6
07/30/2015253.6259.5253.6256.8
07/31/2015258273.75257.55270.05
08/03/2015270283269.9281.05
08/04/2015282.5289.95276.4288.6
08/05/2015289.1291.8284.25285.4
08/06/2015285.6290.8282289.05
08/07/2015288.5288.5280.2281.3
08/10/2015282.05286280.1282.75
08/11/2015285.8289.45267.5268.8
08/12/2015267.45267.45255.05256.35
08/13/2015259.75262.85258.15259.3
08/14/2015261.9269.4259.25268.5
08/17/2015272281.9270.8279.75
08/18/2015280.8288275.55284.8
08/19/2015283.9285.95275.55278
08/20/2015277.65281.65268270.55
08/21/2015261.5268.9256.2267.5
08/24/2015254.7257.7242.4245.4
08/25/2015250254.8240253.35
08/26/2015252.5253.3245245.7
08/27/2015251.15252248.1249.45
08/28/2015254.5255.9247.45248.95
08/31/2015249251.35245247.35
09/01/2015244.85244.85237.7239.1
09/02/2015242.65243230.1230.55
09/03/2015232.65235.4231232.25
09/04/2015231.9231.9224225.15
09/07/2015227.1227.5220.15221.1
09/08/2015223230.25221.15228.35
09/09/2015233.95234.5229.1231.65
09/10/2015227.35229.8224.1227.45
09/11/2015230.9233.3228230.1
09/14/2015231.55236230235.25
09/15/2015235.2238.45232.65234
09/16/2015236.4237.75235236.8
09/18/2015240246.45239.5242
09/21/2015239.55246237.25245.25
09/22/2015247.95248.45236.25237.95
09/23/2015235241.9233.6239.85
09/24/2015239.45241.45238.05239.05
09/28/2015241243.65238.65239.45
09/29/2015236245.4232.2241.9
09/30/2015244.85245.4235.7237.15
10/01/2015241.2241.9234.4235.15
10/05/2015238.1241.35237.25240
10/06/2015242.7242.8237.7240.1
10/07/2015240.15244.25239.05243.55
10/08/2015242.45245.2241.1243.3
10/09/2015245.5247.8240.65243.45
10/12/2015244.1245.65241.3244.55
10/13/2015244247.5242.05243.8
10/14/2015243.7246.8243.2244.25
10/15/2015246249.9245.5248.95
10/16/2015249.85257.15248.35254.85
10/19/2015256.65257.1253.5254.5
10/20/2015254.5257.1253.2254.85
10/21/2015254255.9248.55249.8
10/23/2015253254.85252253.4
10/26/2015254.75256250.35251.25
10/27/2015250.1252.2248.1248.8
10/28/2015248249.45241.2242.05
10/29/2015241.5241.8236.45236.95
10/30/2015238.7240.4235.1237.05
11/02/2015238238232.7236.9
11/03/2015239.35239.7235235.95
11/04/2015239.2240.5237239
11/05/2015238239233.1233.9
11/06/2015235.6244.8233243
11/09/2015236248.3235.6246.1
11/10/2015244.9247.25240.1241.2
11/11/2015243244.25242.55243.15
11/13/2015241.5241.8237.7240.25
11/16/2015239.5249.35239.1248.3
11/17/2015250251.65246.7247.85
11/18/2015247.6248.7239.45241
11/19/2015243.05245241.4243.9
11/20/2015243.95249.9242242.95
11/23/2015243.9245.25240.55242.7
11/24/2015242.5244240.6241.4
11/26/2015241.95244.9241242.5
11/27/2015243250.5242.8249.7
11/30/2015249.65253245250.2
12/01/2015250.85251.9249.3250.2
12/02/2015250.55250.65243.75244.6
12/03/2015244.15244.5240.4241.1
12/04/2015240242.15238.05241.1
12/07/2015242.95242.95238238.65
12/08/2015238.1239.95235.3235.95
12/09/2015235.4238.2233.6234.4
12/10/2015236236.75230.6231.95
12/11/2015232.9233.9225.1227.3
12/14/2015224.9227.7224225.95
12/15/2015227227.15224226.4
12/16/2015227.75229.6225.25227.3
12/17/2015230232.4228.5230.9
12/18/2015229.95232.35225.8226.5
12/21/2015226.9231226.5230.45
12/22/2015231.65232.25227.5228.35
12/23/2015230.25231228.9229.65
12/24/2015230.85231227.6228.3
12/28/2015229.05229.95228228.9
12/29/2015228.85229.95227.5228.2
12/30/2015229229.7224.85225.8
12/31/2015225.95226.55224224.45