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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 286.3146
CLOSE 285.8429

Low

LOW 241.1

High

HIGH 351.3
DATEOPENHIGHLOWCLOSE
01/02/2017252.5253.65242.6243.6
01/03/2017244246.4241.1244.9
01/04/2017245.8246.4242.2242.9
01/05/2017245245.9243.7245.35
01/06/2017246249245.5245.9
01/09/2017246.4248.35246247.05
01/10/2017247.7249246.4248.3
01/11/2017249.65253.2249251.7
01/12/2017252.9254.45250.55251.25
01/13/2017252252.6249.1250.9
01/16/2017251.05256.4250.7255.75
01/17/2017257.45258.65254.4256
01/18/2017257.1259.3256.6258.35
01/19/2017257.2262256.5258.4
01/20/2017258.5260.5250.3251.05
01/23/2017251255.2250.1254.15
01/24/2017255.1257254254.9
01/25/2017255.55261254.2259.2
01/27/2017260.3268.2259.5266.45
01/30/2017265.85267.9263.4263.95
01/31/2017261.15263.85259.65260.35
02/01/2017262271.9261.6270.7
02/02/2017271.85275268.7273.3
02/03/2017273278.55272277.55
02/06/2017280282.5276277.05
02/07/2017277.85280276.3277.9
02/08/2017278.1279.25272.6277.2
02/09/2017278.8280.3270.85275.85
02/10/2017278.75282.8275276.35
02/13/2017277.8278.25270.2271.65
02/14/2017272273268.1270.2
02/15/2017270.95272.5267.05268.95
02/16/2017277277269.65270.5
02/17/2017271.15273.65267.7269.35
02/20/2017269.9271.55268269.65
02/21/2017270271.5268.65270.7
02/22/2017271.9274.7269.5272.3
02/23/2017271.7273269.6270.45
02/27/2017270.8271.45267.6268.25
02/28/2017268.9271.25268269.2
03/01/2017270273.3269.8271.75
03/02/2017273274.7266.5267.3
03/03/2017266.25268.9264.25265.05
03/06/2017266.6270.35266.35269.85
03/07/2017270.8270.9266.4267.8
03/08/2017267.8270.3266269.9
03/09/2017269273.9268.4273.25
03/10/2017274.5275.55269.5272.05
03/14/2017278.4278.4273.8274.65
03/15/2017272.65280.5272.65277.35
03/16/2017278280.2276.05279.3
03/17/2017279.45279.5273.5274.15
03/20/2017274.75274.75271.8273.9
03/21/2017274.4277.05270.15272.35
03/22/2017270.3271266.8267.5
03/23/2017269269.4266.7268.5
03/24/2017269.5278.95268.65276.5
03/27/2017276280.8275.2279.45
03/28/2017280.65282.9278.5282.1
03/29/2017283.15289.9283.15288.45
03/30/2017289293.75288.85291.05
03/31/2017292295288.5293.4
04/03/2017294.8295.7292.2293.15
04/05/2017293.3298.75289.65297.35
04/06/2017295.45297.55291.45292.85
04/07/2017291.7294.8287.65289.45
04/10/2017289.8290.35286.55289.35
04/11/2017289.3295.15288.8294.5
04/12/2017294295.45289.1290.15
04/13/2017290.25293.1290291.55
04/17/2017291.1292.75288.5289.9
04/18/2017291.05296.9288.4290.3
04/19/2017291.55291.75282.9284.05
04/20/2017283.9286.9282.2284.8
04/21/2017287287279.25282.2
04/24/2017283.25287.85280.9286.05
04/25/2017287.5288.8285286.05
04/26/2017287.1289.5283.35286.45
04/27/2017286.45287.95281.05282.05
04/28/2017283290.75282.5289.75
05/02/2017290.25292.5287.1288.3
05/03/2017289.4293.2285.8289.8
05/04/2017294300293.1299.05
05/05/2017301304.9292.15296
05/08/2017296.1300.75293.9299.4
05/09/2017300.9300.9295.25296.5
05/10/2017297298.15293294.45
05/11/2017295.9299.4294.45298.1
05/12/2017300302.6296297.9
05/15/2017298.4302297.5301.4
05/16/2017302308.4299.35307.5
05/17/2017308308.8305.5307.65
05/18/2017304.85307.9302302.95
05/19/2017304.45315.3302308
05/22/2017308.95309.4293.2294.3
05/23/2017295295.9287.25288.85
05/24/2017290.05290.45281.65283.15
05/25/2017284.15291.35283.55290.1
05/26/2017290.5291285.3288.45
05/29/2017288.9290.85283.3284
05/30/2017283.4289.75281.05288.85
05/31/2017289291.5287.2288.3
06/01/2017287.95291.4284.6287.45
06/02/2017289.9290.5286.35287.05
06/05/2017288.05289.75286.75287.25
06/06/2017292292.95286.6287.3
06/07/2017288.2291.5287.2290.55
06/08/2017292292287.75288.6
06/09/2017288.3289.4285.8288.55
06/12/2017286.75287284.3284.95
06/13/2017285.4287283283.85
06/14/2017285.9286.3282.6284.2
06/15/2017283.85285.8281.35284
06/16/2017284.7286.65283.25285.95
06/19/2017286.6289.85285.3288.85
06/20/2017287.6291285.6290.1
06/21/2017288.25292.45288.25290.9
06/22/2017291.25295.9291.05294.5
06/23/2017294.75295.55287.8288.95
06/27/2017289.25289.45276.8279.65
06/28/2017277.6278.45273.75276.4
06/29/2017277.15279.3271.65272.45
06/30/2017272274.75269.7273.65
07/03/2017274.1275.5272.55274.85
07/04/2017275276.45272.05273
07/05/2017273.9275.6272.35274.9
07/06/2017275.05282.7274.6281
07/07/2017280.6282.4279.2280.1
07/10/2017300300280.85285.55
07/11/2017287.5289.7283283.55
07/12/2017284.7288.4283.2287.65
07/13/2017288.9290286.55288.75
07/14/2017288.8293.6287.25291.6
07/17/2017292.8294.1289.65293
07/18/2017291.85296.4290291
07/19/2017291.5294291.4293.3
07/20/2017293294.25290.05290.95
07/21/2017291.05292.2288.25290.65
07/24/2017290.8296.3290.7294.55
07/25/2017296297.3294.65296.1
07/26/2017296.25299.65295.25295.8
07/27/2017297299.85296.2298.35
07/28/2017297300.75295.6299.1
07/31/2017299.4313.85298312.5
08/01/2017314314.8307.95309
08/02/2017310311.8305.3307.7
08/03/2017307307.4299.1300.55
08/04/2017300.3306.3297.6305.25
08/07/2017305.8311.8305.15311.2
08/08/2017311311.8301.2303.65
08/09/2017302.75307.45300.1302.3
08/10/2017301.2302.4292296.7
08/11/2017294.5303277.45280.15
08/14/2017281.45282.4276.5278.2
08/16/2017279.05283.9274.2283.1
08/17/2017283.8284.7280280.85
08/18/2017278279.65276278.7
08/21/2017279280.65273.35274.65
08/22/2017276277271.2273.9
08/23/2017274.75279.7274.2279
08/24/2017279.7281.45277.5280.3
08/28/2017282.1282.1279279.35
08/29/2017278.45280.85276.05277
08/30/2017278279.25276276.6
08/31/2017276.85279.5274.2277.75
09/01/2017277.65280.4276.6277.85
09/04/2017278.95279.6276.4277.75
09/05/2017278.1279.5275.95276.55
09/06/2017275.95276.65273.65274.25
09/07/2017275.4276.9273.1274.2
09/08/2017274.9275.4271.1271.8
09/11/2017272.6273.5269.55270.95
09/12/2017272275.65270.5273.45
09/13/2017274.95276.6272.5273.4
09/14/2017273.4275.6272.3274.2
09/15/2017270.75274.5269.9271.5
09/18/2017273274269.45270.4
09/19/2017270.45270.8266.45267.8
09/20/2017268.15272.05267.45270.05
09/21/2017269.75271.4267.35268.5
09/22/2017267.25267.4261.1261.85
09/25/2017261.5261.8254.4258.75
09/26/2017258.5259.65256258.25
09/27/2017259.9259.9249.5250.4
09/28/2017250.25253.55249.5252.55
09/29/2017254.7255.5253.05253.85
10/03/2017256.4256.4250.6251.3
10/04/2017251.65254.65251.35253.2
10/05/2017253.7254.1249.2251.6
10/06/2017252.15257.9252.1256.75
10/09/2017256.8258.6254.25256.85
10/10/2017256.85258.2255.7256.95
10/11/2017257.15258.45250.45251.75
10/12/2017252252.95248.5251.2
10/13/2017251.1255.35250.2252.1
10/16/2017254.6254.7250.1252.05
10/17/2017252.05254.7250.65251.15
10/18/2017246247.8242.55243.75
10/23/2017244247242.3245.95
10/24/2017246255.3245.95254.45
10/25/2017279.85328.05279.85324.9
10/26/2017330351.3317.5320.5
10/27/2017320.25323.6310.1311.05
10/30/2017312322.35310.6312
10/31/2017313313.85304.3305.8
11/01/2017309.4321.45309.4319.85
11/02/2017320323.15313.55314.35
11/03/2017315.45327.5312.6325
11/06/2017323.6330321.45329
11/07/2017328.95331.7315.5317.2
11/08/2017318319.3306.65309.55
11/09/2017313.15318308.2313.7
11/10/2017315338.5309.5333.55
11/13/2017336.75344.8329.75331.05
11/14/2017330.35334.7327.5329.1
11/15/2017328331.15322.25324.95
11/16/2017327.4334.2323.65333.4
11/17/2017345346.7336337.5
11/20/2017337.1337.15331.25333
11/21/2017335335.4330330.65
11/22/2017330.85339.65327335.3
11/23/2017335.5336.65331.65334.95
11/24/2017336337331.5332.4
11/27/2017329.9337328.05335.65
11/28/2017336336.7331.2332
11/29/2017332.35334.85327.2328.9
11/30/2017325.8326.5318.5320.35
12/01/2017321.5322.3311.25312.75
12/04/2017314.7315.95311.15313.6
12/05/2017312.5320.7308.8319.1
12/06/2017316.7317.4311.5312.4
12/07/2017312.5317.75312.45316.4
12/08/2017316.6318.85312.1313.1
12/11/2017315.95319.3315.1318.4
12/12/2017317.75320.5314.65318.45
12/13/2017316.15318.95311.15313.3
12/14/2017314.3315.4309.5314
12/15/2017318.4319.35311.5312.25
12/18/2017308323.5300.4318.9
12/19/2017319.45322.25318.4319.8
12/20/2017319319316.5317.5
12/21/2017316.6318.2315.4316.75
12/22/2017317.1323.85316.5319.85
12/26/2017318.6319.95316.3317.15
12/27/2017316.5320.3313.05314.85
12/28/2017315.3316.5307.65308.4
12/29/2017310312309.05309.9