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
SBIN.NS: State Bank of India Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 309.624
CLOSE 309.1328
Low
LOW 244.35
High
HIGH 373.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 297.5 | 300.7 | 293.85 | 299.6 |
| 01/02/2019 | 299.1 | 302.5 | 293.1 | 293.9 |
| 01/03/2019 | 295 | 295.55 | 290.1 | 291.1 |
| 01/04/2019 | 292.1 | 299 | 291.5 | 297.65 |
| 01/07/2019 | 301.05 | 301.5 | 295.2 | 296.3 |
| 01/08/2019 | 295.8 | 306 | 294.75 | 305.3 |
| 01/09/2019 | 306 | 307.1 | 300.75 | 305.3 |
| 01/10/2019 | 305.1 | 307.5 | 303.5 | 305.55 |
| 01/11/2019 | 305.4 | 306.2 | 300.95 | 302.75 |
| 01/14/2019 | 301 | 303.6 | 299.55 | 300.4 |
| 01/15/2019 | 302 | 303.6 | 301.1 | 301.65 |
| 01/16/2019 | 303 | 306.65 | 302.1 | 303.15 |
| 01/17/2019 | 303.9 | 304.35 | 295.6 | 297.4 |
| 01/18/2019 | 298.75 | 299.85 | 294.25 | 294.95 |
| 01/21/2019 | 295.9 | 296.75 | 291.45 | 292.45 |
| 01/22/2019 | 293 | 293 | 288.2 | 290.25 |
| 01/23/2019 | 290.45 | 292.95 | 285.5 | 286.65 |
| 01/24/2019 | 286.65 | 289.9 | 285.5 | 288.05 |
| 01/25/2019 | 289.6 | 291 | 283.2 | 285.4 |
| 01/28/2019 | 285.65 | 286.6 | 277.3 | 281.6 |
| 01/29/2019 | 281 | 286 | 276.55 | 280.6 |
| 01/30/2019 | 281.2 | 289.4 | 280.25 | 287.45 |
| 01/31/2019 | 290 | 294.8 | 288 | 293.65 |
| 02/01/2019 | 296.9 | 302.7 | 282 | 284.4 |
| 02/04/2019 | 282.4 | 285.2 | 277.85 | 283.95 |
| 02/05/2019 | 284.2 | 287 | 283 | 284.65 |
| 02/06/2019 | 285.85 | 289.75 | 283.5 | 289.05 |
| 02/07/2019 | 289.4 | 294 | 286.6 | 287.4 |
| 02/08/2019 | 285.6 | 288 | 282.2 | 286 |
| 02/11/2019 | 285.95 | 285.95 | 280 | 280.5 |
| 02/12/2019 | 280.65 | 282.2 | 274.65 | 275.4 |
| 02/13/2019 | 276.5 | 276.7 | 266.7 | 268.2 |
| 02/14/2019 | 268 | 268.35 | 263.65 | 267.1 |
| 02/15/2019 | 268.85 | 268.85 | 261.3 | 262.95 |
| 02/18/2019 | 264.4 | 265.5 | 258.8 | 259.95 |
| 02/19/2019 | 260.9 | 267.5 | 260.3 | 262.9 |
| 02/20/2019 | 264.5 | 268.3 | 264.3 | 267.7 |
| 02/21/2019 | 270.3 | 271 | 267.3 | 268 |
| 02/22/2019 | 267.9 | 271.9 | 267.6 | 270.95 |
| 02/25/2019 | 271.3 | 271.4 | 267.9 | 270.15 |
| 02/26/2019 | 266.8 | 268.2 | 263.25 | 266.35 |
| 02/27/2019 | 268 | 272.7 | 266.55 | 267.65 |
| 02/28/2019 | 267.7 | 270.8 | 267.65 | 269.05 |
| 03/01/2019 | 270.55 | 274.6 | 270.1 | 272.95 |
| 03/05/2019 | 271.7 | 277.85 | 271.2 | 276.45 |
| 03/06/2019 | 277.3 | 282.55 | 276.45 | 278.1 |
| 03/07/2019 | 279.45 | 282.5 | 277.65 | 281.75 |
| 03/08/2019 | 281.85 | 284.25 | 279.6 | 281.2 |
| 03/11/2019 | 285.3 | 289 | 283.5 | 287.35 |
| 03/12/2019 | 289.2 | 289.9 | 285.75 | 286.9 |
| 03/13/2019 | 288.1 | 294.4 | 284.7 | 293.15 |
| 03/14/2019 | 294.5 | 294.7 | 290.75 | 291.9 |
| 03/15/2019 | 292.6 | 301.3 | 292.5 | 298.4 |
| 03/18/2019 | 298.9 | 300.9 | 294.65 | 298.95 |
| 03/19/2019 | 300.15 | 306.6 | 299.15 | 303.05 |
| 03/20/2019 | 302.8 | 304.65 | 300.05 | 303.8 |
| 03/22/2019 | 304.3 | 306.4 | 296.95 | 298.05 |
| 03/25/2019 | 294 | 295.45 | 292.2 | 294 |
| 03/26/2019 | 294.75 | 305 | 294.75 | 303.5 |
| 03/27/2019 | 305.25 | 310.85 | 304.35 | 308.8 |
| 03/28/2019 | 310.1 | 339.65 | 309.05 | 319 |
| 03/29/2019 | 321.1 | 323 | 316.25 | 320.75 |
| 04/01/2019 | 321.8 | 327.65 | 321.05 | 322.75 |
| 04/02/2019 | 323.65 | 331 | 322.1 | 329 |
| 04/03/2019 | 331 | 332.45 | 319.5 | 320.5 |
| 04/04/2019 | 321.5 | 325.75 | 318.3 | 321.8 |
| 04/05/2019 | 323.7 | 323.7 | 315 | 317.05 |
| 04/08/2019 | 318.25 | 319.25 | 311.1 | 312.8 |
| 04/09/2019 | 313.95 | 315.7 | 308.1 | 314.75 |
| 04/10/2019 | 314.85 | 317.05 | 310 | 310.9 |
| 04/11/2019 | 311 | 315.4 | 308.7 | 314.9 |
| 04/12/2019 | 314.6 | 316.4 | 311.2 | 315.25 |
| 04/15/2019 | 315.5 | 318.7 | 313.75 | 315.6 |
| 04/16/2019 | 316.6 | 319.4 | 314.7 | 315.75 |
| 04/18/2019 | 315.8 | 315.8 | 308.05 | 310.8 |
| 04/22/2019 | 308.8 | 312.3 | 306.35 | 310.05 |
| 04/23/2019 | 310.05 | 313.75 | 304.6 | 305.25 |
| 04/24/2019 | 305.85 | 311.95 | 303.6 | 310.75 |
| 04/25/2019 | 311 | 312 | 305.4 | 306.2 |
| 04/26/2019 | 306.9 | 313.5 | 306.6 | 312.5 |
| 04/30/2019 | 312 | 312 | 305 | 309.95 |
| 05/02/2019 | 308.05 | 311.4 | 305.65 | 308.15 |
| 05/03/2019 | 309 | 311.8 | 308.8 | 310 |
| 05/06/2019 | 306.8 | 310.3 | 305.9 | 308.75 |
| 05/07/2019 | 310.7 | 313.4 | 303.75 | 305.45 |
| 05/08/2019 | 303.95 | 305.3 | 296.75 | 298.25 |
| 05/09/2019 | 297.6 | 301 | 296.1 | 299.3 |
| 05/10/2019 | 301.8 | 310.75 | 292.45 | 308.05 |
| 05/13/2019 | 310 | 314.2 | 305.3 | 306.9 |
| 05/14/2019 | 307.85 | 316.75 | 305.1 | 314.65 |
| 05/15/2019 | 316.2 | 317.9 | 311 | 312.1 |
| 05/16/2019 | 312.5 | 317.1 | 309.55 | 315.75 |
| 05/17/2019 | 315.65 | 321.95 | 313.45 | 319.25 |
| 05/20/2019 | 332 | 345.8 | 331 | 344.7 |
| 05/21/2019 | 345.9 | 347.55 | 336.25 | 337.55 |
| 05/22/2019 | 338.9 | 342.6 | 333.55 | 341.1 |
| 05/23/2019 | 353 | 364 | 339.2 | 342.2 |
| 05/24/2019 | 344.95 | 357 | 343.5 | 355.35 |
| 05/27/2019 | 355.05 | 362.5 | 354 | 361.7 |
| 05/28/2019 | 360.95 | 361.7 | 356.65 | 360.05 |
| 05/29/2019 | 358 | 359 | 347.15 | 348.65 |
| 05/30/2019 | 349.75 | 355 | 347.5 | 353.55 |
| 05/31/2019 | 354.35 | 357.9 | 344.65 | 352.5 |
| 06/03/2019 | 352.35 | 356.45 | 349.65 | 355.45 |
| 06/04/2019 | 354 | 357.2 | 351.4 | 352.4 |
| 06/06/2019 | 349 | 349.6 | 335.9 | 336.9 |
| 06/07/2019 | 337 | 342.75 | 336 | 342.05 |
| 06/10/2019 | 346 | 347.3 | 340.15 | 344.3 |
| 06/11/2019 | 345.05 | 348.3 | 342.85 | 347.1 |
| 06/12/2019 | 346.95 | 346.95 | 342.3 | 344 |
| 06/13/2019 | 343 | 347.45 | 339.8 | 346.5 |
| 06/14/2019 | 345.5 | 346.35 | 342.55 | 343.8 |
| 06/17/2019 | 343.75 | 343.75 | 336.95 | 338.1 |
| 06/18/2019 | 335.5 | 344 | 333.8 | 340.05 |
| 06/19/2019 | 343.1 | 345.2 | 335.5 | 338.85 |
| 06/20/2019 | 341 | 346.25 | 335.6 | 345.15 |
| 06/21/2019 | 344.8 | 350.7 | 343.15 | 349.4 |
| 06/24/2019 | 350 | 354.75 | 349.65 | 353.2 |
| 06/25/2019 | 352.7 | 357 | 351.25 | 356.55 |
| 06/26/2019 | 355.75 | 359 | 354.3 | 358.15 |
| 06/27/2019 | 358.1 | 363 | 357.25 | 362.15 |
| 06/28/2019 | 362.2 | 365 | 358.7 | 361.25 |
| 07/01/2019 | 362.8 | 363 | 358.5 | 361.55 |
| 07/02/2019 | 362.15 | 365 | 360.35 | 364.5 |
| 07/03/2019 | 365.25 | 366.7 | 363 | 366.15 |
| 07/04/2019 | 367.25 | 370.9 | 366.2 | 367.4 |
| 07/05/2019 | 369.45 | 373.6 | 366 | 370.65 |
| 07/08/2019 | 368 | 368.45 | 353.5 | 355.3 |
| 07/09/2019 | 353.5 | 360 | 352.5 | 359.5 |
| 07/10/2019 | 360.55 | 361.5 | 351.3 | 354.2 |
| 07/11/2019 | 358.5 | 364 | 357 | 363.2 |
| 07/12/2019 | 363 | 366.55 | 361.5 | 363.6 |
| 07/15/2019 | 364.1 | 365 | 357.6 | 360.05 |
| 07/16/2019 | 358.5 | 366 | 357.65 | 364.35 |
| 07/17/2019 | 364.05 | 373.55 | 363.05 | 372.4 |
| 07/18/2019 | 371.95 | 373.8 | 362.55 | 363.65 |
| 07/19/2019 | 365.1 | 366.05 | 355.15 | 356 |
| 07/22/2019 | 356 | 359.55 | 348.7 | 350.85 |
| 07/23/2019 | 351.2 | 353 | 341 | 342.2 |
| 07/24/2019 | 341.85 | 344.7 | 336.25 | 339.6 |
| 07/25/2019 | 341.7 | 343.2 | 337.4 | 341.3 |
| 07/26/2019 | 340.8 | 346.15 | 340.5 | 342.6 |
| 07/29/2019 | 343.95 | 346.55 | 336.8 | 343.8 |
| 07/30/2019 | 344.4 | 346.7 | 325.85 | 327.55 |
| 07/31/2019 | 325.1 | 333.2 | 323.9 | 332.2 |
| 08/01/2019 | 330.8 | 331.5 | 311.35 | 317.15 |
| 08/02/2019 | 315.55 | 322.25 | 307.05 | 308.45 |
| 08/05/2019 | 298.45 | 302.85 | 291.7 | 300.25 |
| 08/06/2019 | 298.8 | 304.25 | 297.25 | 301.4 |
| 08/07/2019 | 302.4 | 302.45 | 288.8 | 289.9 |
| 08/08/2019 | 290 | 295.5 | 285.6 | 294.35 |
| 08/09/2019 | 296.3 | 298 | 290.05 | 291.35 |
| 08/13/2019 | 290.9 | 291.55 | 282.5 | 283.35 |
| 08/14/2019 | 285.05 | 291.25 | 284.5 | 289.75 |
| 08/16/2019 | 287.95 | 292.8 | 284.3 | 290.9 |
| 08/19/2019 | 292 | 292.4 | 286 | 286.85 |
| 08/20/2019 | 287.3 | 287.4 | 280.65 | 283.7 |
| 08/21/2019 | 285.5 | 285.6 | 276.3 | 277.4 |
| 08/22/2019 | 278.3 | 278.3 | 267.3 | 268.55 |
| 08/23/2019 | 267.1 | 275.25 | 262.7 | 271.1 |
| 08/26/2019 | 288 | 288 | 270 | 280.2 |
| 08/27/2019 | 284 | 288 | 282.6 | 285.7 |
| 08/28/2019 | 286.65 | 286.65 | 282.2 | 284.9 |
| 08/29/2019 | 283.2 | 284.3 | 273.3 | 274.5 |
| 08/30/2019 | 275.95 | 277.95 | 266.85 | 273.85 |
| 09/03/2019 | 272 | 272 | 266.95 | 268.4 |
| 09/04/2019 | 269.7 | 275.85 | 267.25 | 275.1 |
| 09/05/2019 | 275 | 276.35 | 271.05 | 273.3 |
| 09/06/2019 | 275.05 | 277 | 272.1 | 273.95 |
| 09/09/2019 | 273.95 | 278.7 | 271 | 278 |
| 09/11/2019 | 278.5 | 285.85 | 278.5 | 285.25 |
| 09/12/2019 | 286.75 | 288.8 | 284.15 | 287.05 |
| 09/13/2019 | 285 | 292.5 | 282 | 291.7 |
| 09/16/2019 | 288.2 | 290.45 | 283.8 | 284.7 |
| 09/17/2019 | 285 | 286.45 | 273 | 273.95 |
| 09/18/2019 | 277.2 | 282.95 | 274.4 | 280.4 |
| 09/19/2019 | 279.95 | 279.95 | 273.05 | 274.05 |
| 09/20/2019 | 274.5 | 307.65 | 268.4 | 301.7 |
| 09/23/2019 | 307.55 | 316 | 300.4 | 313.75 |
| 09/24/2019 | 313.15 | 315.15 | 300.8 | 302.6 |
| 09/25/2019 | 297 | 297.5 | 278.7 | 280.25 |
| 09/26/2019 | 281.5 | 289.9 | 277 | 281.85 |
| 09/27/2019 | 282.7 | 286.05 | 280 | 281.2 |
| 09/30/2019 | 281.4 | 281.85 | 270.15 | 270.8 |
| 10/01/2019 | 272.75 | 275.5 | 245.55 | 255.95 |
| 10/03/2019 | 254 | 260.7 | 250.1 | 254.15 |
| 10/04/2019 | 258.5 | 260.5 | 248.55 | 249.95 |
| 10/07/2019 | 251.5 | 253.4 | 246.85 | 249.1 |
| 10/09/2019 | 250.1 | 262 | 244.35 | 260.95 |
| 10/10/2019 | 258 | 258 | 252.6 | 254.15 |
| 10/11/2019 | 256.2 | 261.4 | 251.5 | 254.55 |
| 10/14/2019 | 256.95 | 259.4 | 254 | 255.45 |
| 10/15/2019 | 256.45 | 259.9 | 254.8 | 258.45 |
| 10/16/2019 | 259.3 | 261.95 | 255 | 256.05 |
| 10/17/2019 | 256.4 | 266 | 255.6 | 265.45 |
| 10/18/2019 | 264.4 | 271.35 | 263.2 | 269.65 |
| 10/22/2019 | 270.4 | 275 | 268.5 | 270.5 |
| 10/23/2019 | 270.75 | 277.8 | 268.65 | 275.45 |
| 10/24/2019 | 276 | 277.65 | 248.65 | 262.5 |
| 10/25/2019 | 265.8 | 284.95 | 263.55 | 281.8 |
| 10/29/2019 | 283.15 | 285 | 278.55 | 280.65 |
| 10/30/2019 | 283 | 291 | 279.25 | 289.9 |
| 10/31/2019 | 293.35 | 317.8 | 292.75 | 312.4 |
| 11/01/2019 | 312.4 | 315 | 308.6 | 313.55 |
| 11/04/2019 | 316 | 319 | 312.35 | 314.3 |
| 11/05/2019 | 313.9 | 322 | 312.8 | 319.2 |
| 11/06/2019 | 318.95 | 318.95 | 314 | 317.55 |
| 11/07/2019 | 318.25 | 323.3 | 316.8 | 318.15 |
| 11/08/2019 | 316.2 | 321 | 314.5 | 316 |
| 11/11/2019 | 314.7 | 319.65 | 313.1 | 318.25 |
| 11/13/2019 | 316.05 | 318.6 | 305.65 | 306.8 |
| 11/14/2019 | 306.95 | 309.5 | 299.7 | 306 |
| 11/15/2019 | 312 | 323.7 | 310.05 | 321.9 |
| 11/18/2019 | 324 | 329.85 | 323.75 | 325.1 |
| 11/19/2019 | 325.8 | 331.8 | 322.1 | 330.4 |
| 11/20/2019 | 332 | 332.5 | 325.1 | 328.8 |
| 11/21/2019 | 329.25 | 332.85 | 326.55 | 331.35 |
| 11/22/2019 | 331.45 | 333.8 | 328.25 | 329.3 |
| 11/25/2019 | 329 | 337.5 | 328.35 | 336.1 |
| 11/26/2019 | 338 | 340 | 332.6 | 335.5 |
| 11/27/2019 | 335.95 | 345.55 | 334.05 | 343.55 |
| 11/28/2019 | 346.85 | 351 | 344.5 | 349.3 |
| 11/29/2019 | 348.85 | 348.85 | 340.6 | 341.85 |
| 12/02/2019 | 343.9 | 344.35 | 336.2 | 338.5 |
| 12/03/2019 | 341 | 342.95 | 333.35 | 336.25 |
| 12/04/2019 | 334.1 | 342.95 | 331.85 | 341.85 |
| 12/05/2019 | 343 | 344.6 | 335.15 | 336.2 |
| 12/06/2019 | 336.7 | 337.65 | 318 | 320 |
| 12/09/2019 | 318.95 | 327.65 | 314.75 | 316.7 |
| 12/10/2019 | 317.2 | 322.65 | 312.25 | 313.4 |
| 12/11/2019 | 311.2 | 315.75 | 308 | 312.8 |
| 12/12/2019 | 314 | 322.95 | 313.55 | 321.85 |
| 12/13/2019 | 325.2 | 333.45 | 325 | 332.55 |
| 12/16/2019 | 335.95 | 337.25 | 330.8 | 331.85 |
| 12/17/2019 | 333.25 | 335.75 | 330.65 | 332.9 |
| 12/18/2019 | 335 | 335.55 | 325.8 | 326.95 |
| 12/19/2019 | 327.35 | 329.6 | 324.5 | 328.15 |
| 12/20/2019 | 330.35 | 339.5 | 330.35 | 337.85 |
| 12/23/2019 | 335.7 | 338.85 | 330.35 | 332.4 |
| 12/24/2019 | 333.2 | 334.2 | 329.2 | 331.45 |
| 12/26/2019 | 333 | 333.45 | 328.1 | 329.85 |
| 12/27/2019 | 333.4 | 338.35 | 333 | 337.25 |
| 12/30/2019 | 337.75 | 337.85 | 332.5 | 334.4 |
| 12/31/2019 | 334.4 | 336.35 | 332.55 | 333.75 |