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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 224.4992
CLOSE 223.8608

Low

LOW 149.45

High

HIGH 339.85
DATEOPENHIGHLOWCLOSE
01/01/2020334.7335.95332.15334.45
01/02/2020334.5339.85333.35339.3
01/03/2020337.95337.95332333.7
01/06/2020331.7331.7317.7319
01/07/2020324.45327315.4318.4
01/08/2020312.1321.5311319.8
01/09/2020326.9331.4325330.2
01/10/2020331337.95328.1332.25
01/13/2020334335.45329.05330.75
01/14/2020329.8331.7326.5328
01/15/2020329329.2322.35324.25
01/16/2020324326.9322.35323.3
01/17/2020313323.5310.1318
01/20/2020321321.45313.4314
01/21/2020313.8316.95312313.7
01/22/2020317317313.7316.15
01/23/2020316324.8314.15323.2
01/24/2020323.5327.3321.15324.05
01/27/2020320.9322315.8316.2
01/28/2020317.95320311.05315.1
01/29/2020317.85319.7315.55316.45
01/30/2020316.75316.75305.65310.7
01/31/2020313.7321.7308.6318.45
02/01/2020317.95322.65296.3302.6
02/03/2020303306.85295.35298.1
02/04/2020302.9307.55297.1306.25
02/05/2020306.9313.65304.6311
02/06/2020311.2323.5310.1321.95
02/07/2020321.5325318.4320.55
02/10/2020319.8322.8316.5318.5
02/11/2020321.05325.8321.05324.35
02/12/2020329.9329.9319.25320.2
02/13/2020322330.95322327.45
02/14/2020328.1331.9318.55319.4
02/17/2020320.95321.15311.65314.2
02/18/2020315.4319.2309.4317.55
02/19/2020322.3324317.25320.35
02/20/2020319.35329.2318.75327.65
02/24/2020325.75331.3321.85322.95
02/25/2020325.9328.15322.2326.8
02/26/2020324.85330.8324.2328.2
02/27/2020328330318321.95
02/28/2020312314.65301.1303
03/02/2020311312284.05287.4
03/03/2020293294.4285.3289.85
03/04/2020291.8293275.1285.3
03/05/2020290.9298.4270288.5
03/06/2020268274.4253.95270.5
03/09/2020260.05262.75251.15253.45
03/11/2020253258.5243.1245.1
03/12/2020231.9231.9208.6212.6
03/13/2020200248.8184.65242
03/16/2020227.9231.4220.6223.35
03/17/2020227.2229.9212.05215.15
03/18/2020221223.15200.1215.2
03/19/2020202.95219.75198.15203.65
03/20/2020205.55215.7200209.85
03/23/2020190199.5180.25181.6
03/24/2020190.95191.95173.55183.2
03/25/2020178195.25176.45189.9
03/26/2020191.55201185.1192.75
03/27/2020202211.9195195.95
03/30/2020190195186.25186.9
03/31/2020192198.5188.05196.85
04/01/2020194194.5185.25186.55
04/03/2020187.55188.2175175.5
04/07/2020184.4187.3177.6186.4
04/08/2020182.9194.4180.45183
04/09/2020188190183.6187.75
04/13/2020186.8188.7183.1183.5
04/15/2020187191.95180.15182.35
04/16/2020182189.9180.25188.5
04/17/2020196198186.3193.25
04/20/2020194197.35190.05192.5
04/21/2020188188.2183184.75
04/22/2020185.5189.5181.35188.7
04/23/2020187.75189.9185.15186.7
04/24/2020184184179179.75
04/27/2020183.5183.5180.5180.9
04/28/2020182185.35181.2184.3
04/29/2020185191.8183.5190.1
04/30/2020193.5195.9189.7190.5
05/04/2020182.45183.5178178.85
05/05/2020181181.25168.8170.4
05/06/2020171.15173.3166.55171.1
05/07/2020170.85172.55168.8170.75
05/08/2020172.45173.8166.1166.65
05/11/2020167.95168.9165165.45
05/12/2020164.2168.5160.85166.9
05/13/2020178.55178.55170.5174.1
05/14/2020170.95171.75167.5167.95
05/15/2020167.95168.25164.7166.4
05/18/2020166.4166.4155155.3
05/19/2020157.5157.85152.4152.8
05/20/2020153155.25151.15153.4
05/21/2020153.65156.15151.5151.95
05/22/2020152155.6149.45150.85
05/26/2020152.4153.2150.2151.4
05/27/2020151.95160.8150.8158.6
05/28/2020159.45162.4156.7158.2
05/29/2020156.1161.9155.2161.3
06/01/2020164171.4163.35170.05
06/02/2020169.9171.3167.2170.25
06/03/2020172.5179.9172174.9
06/04/2020174.9177.65171.5174.05
06/05/2020176.55189.8176187.8
06/08/2020197197.5185.8186.8
06/09/2020187.7191183.35184.45
06/10/2020184.55189183.8187.7
06/11/2020188190.4176.35177.15
06/12/2020170180169.8179.15
06/15/2020177.85177.85172173.7
06/16/2020178178.95169.4172.9
06/17/2020171176.2169.25172.95
06/18/2020172.4180.65171.1179.65
06/19/2020180.3184.95179.5184.5
06/22/2020185191.75184.25187.7
06/23/2020189.6193.1187.85192.45
06/24/2020194.8194.9183.9184.6
06/25/2020182.2186.8180.4185.25
06/26/2020188188.6183.8184.6
06/29/2020183183.1178.5179.25
06/30/2020181.1182.9177.25178.45
07/01/2020179.45185.4178.6184.8
07/02/2020185.65188184185.45
07/03/2020186.65186.85183.4184.7
07/06/2020186.6189.85186.15188.05
07/07/2020187189.2184.05188.6
07/08/2020188.9197.45188.4191.9
07/09/2020192.8201192.55199.1
07/10/2020198202.5194.8195.6
07/13/2020198.8199.8191.6192.7
07/14/2020192.3192.3184.6186.05
07/15/2020187.95189.95183183.8
07/16/2020185186.95181.65186.25
07/17/2020186.8189.5185188.2
07/20/2020190193.25188.75190.75
07/21/2020192.45196.2191.5194.4
07/22/2020195.7196.75190.1192
07/23/2020192.4199.1191.15198.25
07/24/2020195.7196.3190.65191.95
07/27/2020193193.2186.5187.15
07/28/2020188190.5185.75189.45
07/29/2020187.6195.25187191.2
07/30/2020192.5193.5186.05186.55
07/31/2020188194.85186.7191.45
08/03/2020192194.6190.05192.25
08/04/2020193.35193.8190.5191.6
08/05/2020192.75196.85191191.45
08/06/2020192.3194.5190.25190.95
08/07/2020191.45192.1189.55190.65
08/10/2020191.85195.5191.7193.8
08/11/2020195196.8193.75195.05
08/12/2020196204.25194.6203.3
08/13/2020205.5207.3200.75201.9
08/14/2020203204194.6196.5
08/17/2020198.45198.65191.5193.1
08/18/2020193.8195.75191.7195.1
08/19/2020196.4200.3195.9197.05
08/20/2020194196.35193.25194.75
08/21/2020199201.5197.65198.4
08/24/2020200202.8198.6201.45
08/25/2020204208.45202.7207.95
08/26/2020208.5210.35206.15209.85
08/27/2020210.5216.5210.5215.65
08/28/2020217225.9216.8224.85
08/31/2020231.55231.55210.35212
09/01/2020213.1218.9211.2218.1
09/02/2020218.25219212.3216.25
09/03/2020217.5218.25212.3213.15
09/04/2020210212.3205.9206.6
09/07/2020207.5209.65205.4207.9
09/08/2020207.9208.5202.9204.05
09/09/2020201.1201.4192.5194.85
09/10/2020197.7201.45195.2198.15
09/11/2020198.55203.85197202.7
09/14/2020205.9206.2197.35198.5
09/15/2020199.9201197.1200.15
09/16/2020199.85200.05196.25198.2
09/17/2020197198195195.45
09/18/2020196197.2189.7192.6
09/21/2020193.05193.5184.25185.8
09/22/2020186.15188.3181.15186.2
09/23/2020188.15188.95181183.8
09/24/2020181.1181.8175.5176.35
09/25/2020179182.75176.15182.2
09/28/2020184188.15183.35187.25
09/29/2020188.5188.95183.25185.05
09/30/2020185.05186.8182.4185.4
10/01/2020187191.2186.9190.3
10/05/2020192193.8187.05188.75
10/06/2020191.1192.1188.3191.6
10/07/2020192.55193.15189.1190.7
10/08/2020191.35195.8190.55191.5
10/09/2020192198.8190.55198.3
10/12/2020199.7205.95197.25198.7
10/13/2020198.65200195.1195.7
10/14/2020194.05200.9193.05200.05
10/15/2020201202.5192192.85
10/16/2020194196.75191.6195.95
10/19/2020196.2204.6196.05204
10/20/2020201204.35200.7203.05
10/21/2020204.7207.3198.85203.75
10/22/2020201.9204.6201.1203.3
10/23/2020204205.6201.55202.8
10/26/2020202.7204195.6196.7
10/27/2020197.25197.55192.25194.65
10/28/2020195195189.05190.45
10/29/2020189.35190.7185.9188.7
10/30/2020189.35192186.15189.25
11/02/2020192.2197.25190.05196.05
11/03/2020198205.8197.6204.75
11/04/2020203.5209198.05207
11/05/2020216221214.75218.65
11/06/2020219221.85217.05219.2
11/09/2020222.5222.65217.05219.5
11/10/2020223.1235223231.7
11/11/2020232.75239.35227.75234.2
11/12/2020233.2233.35225.65226.8
11/13/2020225230.65220.1229.45
11/17/2020231.85241.6231240.2
11/18/2020239.4253237.9252
11/19/2020248251.8239239.75
11/20/2020241.5245.4233.95242.75
11/23/2020243.5246.15238.1238.7
11/24/2020240.5245239.5243.85
11/25/2020245.45249.9241.6243
11/26/2020244246.25240.15245.45
11/27/2020245.45246.25242.05244.25
12/01/2020245248.95244.25248.05
12/02/2020248.35250.85244.1246.95
12/03/2020249.3259248256.3
12/04/2020257264.35253.55263.5
12/07/2020263.8271.45263269.6
12/08/2020270.95273.7265.25271.9
12/09/2020272.1274.9269.2270.35
12/10/2020269271265.55269.55
12/11/2020270.05276.25270.05272.45
12/14/2020274276.15272.35274.2
12/15/2020274.05274.05268.15270.65
12/16/2020272.8273.65268.5269.4
12/17/2020270272.15266.7267.7
12/18/2020267.7271.95265271.45
12/21/2020268.45269251.05254.7
12/22/2020254.8258.7248.25257.45
12/23/2020256.95263.9255.6263
12/24/2020265268.85264.65266.85
12/28/2020268.75276268275.2
12/29/2020276.3279.9274.7277.9
12/30/2020278278.7272.5276.9
12/31/2020275277.25272.6274.95