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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 219.3783
CLOSE 218.9624

Low

LOW 148.25

High

HIGH 288.8
DATEOPENHIGHLOWCLOSE
01/01/2016225228.9224.5227.8
01/04/2016226.95226.95220.05220.7
01/05/2016222.8222.8217217.75
01/06/2016217.9219.9216.4216.85
01/07/2016214214.1209209.55
01/08/2016212212.5208.6208.95
01/11/2016206.8207.5202.65204.3
01/12/2016204.85205198.6199.4
01/13/2016201.35202.4194200.9
01/14/2016197201.5194.3196.05
01/15/2016197.8197.8181184.3
01/18/2016184.9188.15179.15181
01/19/2016182.15187.8181.5182.95
01/20/2016180.65180.65171.5173.65
01/21/2016177178.65172.05175.6
01/22/2016179.9185.4178.3184.6
01/25/2016187.9188.8182.5182.95
01/27/2016184.4186.2181.05184.4
01/28/2016184.2185.9182.5185.25
01/29/2016184.2185.75178.1179.9
02/01/2016181.95181.95172.1172.75
02/02/2016173.1177.4168.6169.4
02/03/2016167.8167.8163.25166.05
02/04/2016169.3169.8160.2162.85
02/05/2016163.7169.3162.2168.2
02/08/2016169.45176.9168.55172.15
02/09/2016168172.4166.1167.05
02/10/2016165166.2158159
02/11/2016159.5167.5152.2154.25
02/12/2016156.15157.65148.25154.8
02/15/2016159170158167.85
02/16/2016170.75170.75155.65156.4
02/17/2016155159.85151.25158.95
02/18/2016161.95163.7156.4159.8
02/19/2016157.9165.3157.1164.7
02/22/2016165.95166.8163.7164.95
02/23/2016165165158158.5
02/24/2016156160.7155.3156.3
02/25/2016157.6158.1151151.8
02/26/2016155.5158.7152.55155.9
02/29/2016158.2163.9153158.75
03/01/2016160.5162.9158.55162.05
03/02/2016172.5183.2172.5181.15
03/03/2016184184.6178.5182.75
03/04/2016183.4189.85178.5188.4
03/08/2016186.95186.95181.4183.35
03/09/2016180184178.7183.4
03/10/2016184.75184.75179.4180.5
03/11/2016180182.65177.55180.1
03/14/2016182.45183.4180.7181.75
03/15/2016181.65186.2181.65185.3
03/16/2016185185.9181.6185.2
03/17/2016188189.3185186.35
03/18/2016186.85192186191.25
03/21/2016193197.3193196.8
03/22/2016196.8198.25194.5197.5
03/23/2016196.9197.6195.3196.6
03/28/2016195.8198.25187.65188.3
03/29/2016188.5191.25186.65189.5
03/30/2016192.25198.3190.5197.55
03/31/2016197.85198.75192.35194.25
04/01/2016193.7197.25192195.65
04/04/2016197.3197.45192.55194.7
04/05/2016193.9194.55183.3184.35
04/06/2016185185.5182.2183.85
04/07/2016183.8185.65181181.95
04/08/2016181.65183.95180.2183.1
04/11/2016183.85188.9182188.25
04/12/2016188.5190.25186.3187.8
04/13/2016191.55193.8190.8191.9
04/18/2016191.45191.5185.6186.75
04/20/2016188.35188.65184.1187.3
04/21/2016190.5197.4190194.35
04/22/2016193.6201.5191.55200.15
04/25/2016200.95202.55195.8197.05
04/26/2016195.95201.4194.55200.95
04/27/2016200.9200.9195.5196.15
04/28/2016196.75198.2191.2192.05
04/29/2016191.9194186.45189
05/02/2016187.6188.45185.5186
05/03/2016187189.35183.65184.05
05/04/2016183.5184.4179.15179.95
05/05/2016180.25182.7178.5180.35
05/06/2016180.95184.95180.1184.35
05/09/2016186.5189.4185.05188.7
05/10/2016187.6190.3186.7189.5
05/11/2016185.4188.5184.1185
05/12/2016187.1189.5185.4188.5
05/13/2016187.95187.95184.3184.85
05/16/2016185185175.15176.8
05/17/2016178.5178.6175.25176.85
05/18/2016176.9180.45173.55179.95
05/19/2016181181171.9172.7
05/20/2016173.5174.7170.55171.35
05/23/2016172.3172.7168.2168.4
05/24/2016168.8170.4166.4169.5
05/25/2016171.5175.8171.45175.1
05/26/2016175.1185.5173.5184.15
05/27/2016184202.4181.5195.9
05/30/2016200.2203.9194.6198.85
05/31/2016198.8205.7196.2204.95
06/01/2016205.95208.3196.6198.25
06/02/2016197.85202.3195.55200.55
06/03/2016201202.15195.4196.6
06/06/2016197.45202.6197.1198.9
06/07/2016200.45211.15200.15210.15
06/08/2016210.15211.9207.55210.7
06/09/2016210212.8208.3209.95
06/10/2016209.35211.5205.3205.95
06/13/2016201.5202.6200.2201.8
06/14/2016204.35208.6203.8207.7
06/15/2016209.75217.55208.55216.05
06/16/2016216218.5213.05216
06/17/2016216.75217.5211.6213.45
06/20/2016208216.7207.9215.9
06/21/2016215217.5213.15214
06/22/2016214215.25211.45212.9
06/23/2016213218212.75217.55
06/24/2016205.9212.35202.5211.25
06/27/2016210.8218.85210.55217.15
06/28/2016216.75218.65215.4215.9
06/29/2016217.9218.8216.1217.2
06/30/2016220221.9217.9218.8
07/01/2016220.8221218.9219.6
07/04/2016222.35224.35222223
07/05/2016223.25225.15221.55223.5
07/07/2016223.9224.6219.35220.05
07/08/2016220.15220.85216.5218.3
07/11/2016223.6225.45222224.7
07/12/2016225227.2224.15226.7
07/13/2016227228.5223.95227.7
07/14/2016227232.85226232
07/15/2016232.9234.4230.8231.5
07/18/2016232.4233.85228.2228.75
07/19/2016230232.15227229.6
07/20/2016230.65232.75229.2231.15
07/21/2016231.65232.1224.4225.65
07/22/2016225.4225.9222.1223.5
07/25/2016223231222.7229.9
07/26/2016230232.2225.9226.7
07/27/2016227.75231226.8229.25
07/28/2016230.15235.15229.3231
07/29/2016230232.7228.4229.4
08/01/2016230.8232.65225.3227.3
08/02/2016229.3230.9227.3228.05
08/03/2016228.5230.5225.8226.65
08/04/2016228.45228.7223.2225.65
08/05/2016227.35233.9226.9232.75
08/08/2016233.95235.9231.7233.25
08/09/2016234.25238232.65235.15
08/10/2016236.75236.9231.05231.5
08/11/2016231.5231.6226.1227.15
08/12/2016227247.95224.4243.3
08/16/2016245.25247.9242.65246.75
08/17/2016246.45249.8244.3246.25
08/18/2016246.9250.4246.55248.4
08/19/2016255260253.5258.5
08/22/2016259.8260.4254254.8
08/23/2016254.9255.8251254.75
08/24/2016254.95256.2253.5254.4
08/25/2016254.9255.55248.6250.15
08/26/2016250.3250.7245.85246.6
08/29/2016245.85249.85244.25249.05
08/30/2016250.15252.9249.8252.25
08/31/2016253.25255.8251.2252.5
09/01/2016251.95254.85251.15252
09/02/2016252255.2251.65254.6
09/06/2016257.2261.5256260.1
09/07/2016262.9270.3260.4266.8
09/08/2016268271.6266.9268.35
09/09/2016268.4268.4263.35264.1
09/12/2016257.5258.75251.8252.75
09/14/2016255258253257.55
09/15/2016258.35258.35254.2256
09/16/2016257.95262253.4254.3
09/19/2016256258.3255.2255.65
09/20/2016256.4256.4253.65254.45
09/21/2016254.5256.25250.65251.15
09/22/2016257.9258.45255.1257.9
09/23/2016258.8258.8253.8254.55
09/26/2016253.95254.45250.65251.65
09/27/2016253.15253.9248.3249
09/28/2016250255.8248.05253.75
09/29/2016255256.75243.5247.25
09/30/2016246.85252.5245.8251.25
10/03/2016253256.65252.65255.3
10/04/2016255.8262253.8259.75
10/05/2016262264.9259.55260.85
10/06/2016261.35262255.65256.8
10/07/2016257.25259.9255.25258.7
10/10/2016259.35260.3256.05256.6
10/13/2016254.95255.35245.85249.65
10/14/2016251253.55249.1252.1
10/17/2016253.75256.45252253.2
10/18/2016254.9257.7253.8256.9
10/19/2016258258254.85255.4
10/20/2016255.7260.9255.3260.2
10/21/2016259.75259.75256.1258.5
10/24/2016259.3264.9259.3262.95
10/25/2016264264.55260.75261.45
10/26/2016260.4264.85256.8258.75
10/27/2016258258.1254.3255.4
10/28/2016255.9258.8254258
11/01/2016257260.9256.5258.95
11/02/2016254.1256250.55251.05
11/03/2016251.15252.8244.85245.65
11/04/2016246.25247.4240.3242.85
11/07/2016248253.9245.5252.7
11/08/2016253.7254.1248.65252.65
11/09/2016235261.05235260
11/10/2016267284.2265.25281.3
11/11/2016278.75288.8270.5273
11/15/2016275.15283.45270.7278.2
11/16/2016284284.8276.15277.2
11/17/2016278282.2275.6277.45
11/18/2016278.15280274.85275.8
11/21/2016277.15277.6255.85257.35
11/22/2016260.8262.65251.15257.35
11/23/2016259.8260.35254.75258.65
11/24/2016257.8263254.55261.75
11/25/2016263.5264.5258.35260.95
11/28/2016253.45257.75248253.55
11/29/2016254.25256.5252252.7
11/30/2016254260.15252.7258.35
12/01/2016259.65261254.65255.65
12/02/2016253.95261.4253254.1
12/05/2016254.4257.8253.2256.9
12/06/2016258.5260.15256.35259.1
12/07/2016260.35262.75251.65255.6
12/08/2016258.45260.5258.05259.9
12/09/2016260.8267.2258.8266.65
12/12/2016268.9269.35262.3263.65
12/13/2016264.9266.75261.55266.15
12/14/2016266266.25262.3262.9
12/15/2016259.9267.5259265.4
12/16/2016266.35266.35263.05264.75
12/19/2016263.35264.5260.85261.35
12/20/2016261.85262.9253.25254.55
12/21/2016256.1258254.1255.35
12/22/2016254.25254.25248.35249.8
12/23/2016249.75251.8247.8249.15
12/26/2016248248.3243.6244.2
12/27/2016244.6249.95243.1248.75
12/28/2016249.25252.5247.15247.75
12/29/2016247.65248.85245.5247.65
12/30/2016247.75252.3247.25250.2