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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 275.5529
CLOSE 275.1953

Low

LOW 232.35

High

HIGH 332.75
DATEOPENHIGHLOWCLOSE
01/01/2018310.6312.75306.3307.1
01/02/2018309309301.35303.25
01/03/2018305.3306.45302.15302.85
01/04/2018304.5310.2303.15308.5
01/05/2018311.4311.4305.6306.35
01/08/2018307.2309.5305305.8
01/09/2018307.5309.5303.3304.3
01/10/2018304.65305.85300301.1
01/11/2018300.9303300302.2
01/12/2018304.65304.65300.55302.25
01/15/2018303.95305.25301.55302.6
01/16/2018302.4303.35295.3296.15
01/17/2018296308.4292.6307.1
01/18/2018315317.8300.5303.25
01/19/2018303.95310302.5309.25
01/22/2018308.35308.75304.05306.5
01/23/2018306.4320.55306.35318.1
01/24/2018317.7331.6316.2329.9
01/25/2018332.75332.75311.85313.15
01/29/2018313.15316.9311312.1
01/30/2018312.05318.85311313.55
01/31/2018313316.6307.85313.25
02/01/2018316.9317.4305306.05
02/02/2018302.9305.75295.5297.35
02/05/2018292.65300.4290298.05
02/06/2018285297.3282.9291.75
02/07/2018296.6297.9290292.8
02/08/2018292.9303.3292.55301.4
02/09/2018297300.6295296.4
02/12/2018288.25292.4285.15288.75
02/14/2018288.7288.7275276.2
02/15/2018274.8282.3274.25278.7
02/16/2018280.5281.2270.05271.65
02/19/2018271.5272256.65268.5
02/20/2018269274.2264.8269.65
02/21/2018272.2274.1267.4273.3
02/22/2018270.4273.6269.45272.6
02/23/2018273.45277.2272.5276.05
02/26/2018280280273.85274.45
02/27/2018273275.9265.95267.6
02/28/2018264.25269.7260.8268
03/01/2018266.3270261.25262.15
03/05/2018260.45265258.75263.5
03/06/2018265.85266255256.55
03/07/2018255.05255.35246.05246.65
03/08/2018247257.95244.3256.8
03/09/2018257257.4251.65253.25
03/12/2018254.1255.25247.25252.85
03/13/2018251.3262.4249.6254.7
03/14/2018252.5257.85250257.05
03/15/2018257258.8252.55253.7
03/16/2018250.65255.7250.1252.3
03/19/2018252.9253.6246.1247.95
03/20/2018246.85252.25245.35249.1
03/21/2018251.75254.3247.1248
03/22/2018247247.35240.65241.55
03/23/2018237.8239.65232.35234.8
03/26/2018234.75247.85234.25246.5
03/27/2018250255.5248254.35
03/28/2018252256.2248.7249.9
04/02/2018251.8252244.9246.15
04/03/2018249.55252.8248.25250.5
04/04/2018251.7253245.5247.3
04/05/2018252.6261.9250259.3
04/06/2018259.65261.45254.85259.7
04/09/2018260.65262.75257.6260.65
04/10/2018261.1265258.5263.3
04/11/2018263263256.3257.05
04/12/2018257.5257.5252.25253.8
04/13/2018254255.95249.7250.95
04/16/2018249.35251.3247.1249
04/17/2018251.4252.5246.6248.15
04/18/2018249.5249.9245.3246.45
04/19/2018247.1248.45245.2246.15
04/20/2018245.85245.85239.5241.2
04/23/2018241.9244.85239.3242.45
04/24/2018242243.4239.6240.6
04/25/2018239.7240.75236.75237.2
04/26/2018238.4238.8232.5233.2
04/27/2018233.25245.8233.25242.6
04/30/2018244.8249.7244.5246.4
05/02/2018245.9246.3239.75241
05/03/2018240.95243.4238.75241.9
05/04/2018243.5243.9240.35241.95
05/07/2018242.45248.2242.05246.5
05/08/2018248252.6244.6250.05
05/09/2018249.8249.8246.3248
05/10/2018248.25250.2246.3247.95
05/11/2018247.6251.6246.05250.35
05/14/2018249.95255.8248.15253.6
05/15/2018253257.45245.9248
05/16/2018245.5248.7240.6243.1
05/17/2018244.2246241.15242.7
05/18/2018243244237.85238.85
05/21/2018243.55245.75240.3244.45
05/22/2018243.65259.7241253.9
05/23/2018254.65269.75254.3263.2
05/24/2018263.85269.7260.65268.5
05/25/2018267.8268.4262.55266.95
05/28/2018267.4274.2266.05272.05
05/29/2018270.5270.95262.8264.3
05/30/2018260.5268259.95267.15
05/31/2018266.85274.8263.15269.55
06/01/2018269.25269.8264.6266.7
06/04/2018268268.35261.3263
06/05/2018260.9265.25260.9263.55
06/06/2018263271.4262.2270.15
06/07/2018271.05272.9268.4269.65
06/08/2018268.95273.9267273
06/11/2018273.3278.4273.15274
06/12/2018274284.4274282.85
06/13/2018284289.65283.65287.7
06/14/2018286.55286.55281.3282.6
06/15/2018282.75283.45276.6277.45
06/18/2018278279.75275.45276.85
06/19/2018276276.7269.75272.6
06/20/2018273.2274.75271.1273.3
06/21/2018274.75274.75268.1268.65
06/22/2018269273.7265.75273.05
06/25/2018271.85273.15267.2268.45
06/26/2018267.25271.2265.4267.4
06/27/2018267.35267.35261261.7
06/28/2018260.4262255.7257
06/29/2018258.25263.45258.2259.35
07/02/2018258.95261.75254258.85
07/03/2018259.6260.9256.4257.5
07/04/2018255.75258.35254.5257.45
07/05/2018257.9258.7255.15256.45
07/06/2018256.1260.8255.55257.2
07/09/2018258.2262.4257.95261.55
07/10/2018263.85265.75262.4263.75
07/11/2018262.65262.65257.9259.1
07/12/2018261.4264.5261.15262
07/13/2018262.1262.4256.8257.75
07/16/2018257257.5251251.1
07/17/2018250.7259.85250.45258.95
07/18/2018260.1262.5256.15259.55
07/19/2018259.4263.5256.2260.3
07/20/2018259.9263258.55261.5
07/23/2018262267.5260.6266.35
07/24/2018267.2269.2265.55266.85
07/25/2018268272.85265.65271.85
07/26/2018275.1289.4274.2287.7
07/27/2018289.5297285.1286.75
07/30/2018289.2299.55289.2297.4
07/31/2018297302.4291.8293.5
08/01/2018294.5298288.35295.1
08/02/2018293296.4290.55293.9
08/03/2018294.6299.95294.5299.25
08/06/2018300.6311.35300.6308.5
08/07/2018309.85311.7303.05304.05
08/08/2018304.05310.9303.05308.7
08/09/2018312.95319.85310.15317.4
08/10/2018317.65326.4300.5304.45
08/13/2018296302.8291.1294.15
08/14/2018296.7298.95293.35294.9
08/16/2018293.5298.4290.25292.7
08/17/2018295302.7294.05302.1
08/20/2018304.1308.7303.6307.65
08/21/2018308.3308.85303.35307
08/23/2018306.95306.95298.3302.45
08/24/2018300.6305.7299300.45
08/27/2018304310.35303.3308
08/28/2018308.05310.25303.4305.35
08/29/2018306.8312305.75309.7
08/30/2018309.3310.5306308.6
08/31/2018307.9310.65304.55309.6
09/03/2018312.5312.5304.8306.35
09/04/2018306.8307.45295.45296.4
09/05/2018296.5298.85290.4296.55
09/06/2018298299.85294.5296.45
09/07/2018295.9295.9289.45291.65
09/10/2018290.65293.25283.8284.85
09/11/2018287.35291.45281.65282.6
09/12/2018284286.7280285.3
09/14/2018290.1291.8288.7290.65
09/17/2018288.5288.5284.1285.3
09/18/2018285286.9272.4273.8
09/19/2018275.4282.85270.5271.5
09/21/2018274.2279.45253.4270.6
09/24/2018272.7273262.6264.35
09/25/2018264272.95260.8270.9
09/26/2018274274262.75263.85
09/27/2018264.5268.6263.75265.35
09/28/2018266.4273.5262.5265.5
10/01/2018265.5275.2264.1273.85
10/03/2018273.35278.7270.6271.7
10/04/2018267.95272.7265.7271.35
10/05/2018271271256258.35
10/08/2018259.75268.5258.35265.75
10/09/2018268268.15260262.95
10/10/2018261.6280.45261.2278.65
10/11/2018268271.5260.6262.15
10/12/2018266267.9261.5263.75
10/15/2018264.4265.7261.1263.2
10/16/2018264.6270.85263.35270.3
10/17/2018273.75275260261.15
10/19/2018259.7264.2258.1261.1
10/22/2018266266259.45260.35
10/23/2018258259255255.65
10/24/2018260.25261.8252.8255.7
10/25/2018254.5255248.4249.55
10/26/2018252252.5247.4248.1
10/29/2018250269.25248.4267.9
10/30/2018267.5279.1266273.15
10/31/2018275282.75268.6281.4
11/01/2018283289278.85285.65
11/02/2018287.9292.8283.2285.55
11/05/2018286.45300283.5296.1
11/06/2018296.1298.3283.9285.25
11/09/2018287287.5282.45283.25
11/12/2018283.7283.7276.85277.95
11/13/2018276.3279.7273.35278.05
11/14/2018280.4287.7278283.6
11/15/2018283.85287.05281.15285.4
11/16/2018285.9291.8282.6290.9
11/19/2018293.5293.5286.05288.15
11/20/2018285.9288.55282.5283.45
11/21/2018283.45289.55283.05287.05
11/22/2018285.95287.05281.6282.7
11/26/2018284.1287.25279.6286.4
11/27/2018284.6290.5284.05289.4
11/28/2018289.4292.45283284.55
11/29/2018289.3289.65284.25286.4
11/30/2018288.8290.9283.2284.65
12/03/2018286.7287.9283.25286.8
12/04/2018287.95287.95281.9282.55
12/05/2018282.45283.2277.05280.15
12/06/2018278279.25275.1275.65
12/07/2018277277.35272.1275.4
12/10/2018271276.4270.15274.2
12/11/2018268.35283.25268.35281.25
12/12/2018283.75285.85282.2285.25
12/13/2018290294285.75289
12/14/2018288.5290.8287.05289.2
12/17/2018289.3291.45287.3289.5
12/18/2018287.85294287292.75
12/19/2018294.7302294.7300.7
12/20/2018298.35301.65293.15294.05
12/21/2018293.65296.5290.8291.9
12/24/2018293.5295290.15293.05
12/26/2018292.85295287.15294.15
12/27/2018296.7297.6291.5292.15
12/28/2018293.6297.1293.55294.8
12/31/2018297.2298.25295.5295.9