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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 414.5769
CLOSE 414.2524

Low

LOW 269.5

High

HIGH 542.3
DATEOPENHIGHLOWCLOSE
01/01/2021274.9280274.4279.4
01/04/2021281.85283.9277.75281.05
01/05/2021278.05282.45277281.75
01/06/2021283289.15281.4285.05
01/07/2021289291.8287287.7
01/08/2021290.1291.4285.2286
01/11/2021288288.2279.6282.5
01/12/2021280293.85277.9292.5
01/13/2021296308294.5306.8
01/14/2021306.7309.25303.8307.25
01/15/2021306.8310.9301.3303.85
01/18/2021303.5308.65292.2294.45
01/19/2021297.65302.5296.4298.6
01/20/2021298.8304.7296.85302.55
01/21/2021304305.15291.5294.85
01/22/2021295.5298282.4283.7
01/25/2021284.5288277.05280.95
01/27/2021280.2284.85272.7275.65
01/28/2021271.9283.35269.5282.35
01/29/2021285.6290.65279.1282.1
02/01/2021285.1313.9282.75310.7
02/02/2021315337.4315333.1
02/03/2021333.75339.9325.8335.95
02/04/2021334.4358331.1355.1
02/05/2021387408.35385.15393.1
02/08/2021398407.8394.75397.05
02/09/2021396.75403.5389394.8
02/10/2021394.05397.9388392.25
02/11/2021391.8396.95388.25390.15
02/12/2021391399.35385.55393.15
02/15/2021397.5409.45395.7406.95
02/16/2021412415.75400.3402.35
02/17/2021403414.85400.15411.75
02/18/2021425.05427.7413.7415.2
02/19/2021415415395399.55
02/22/2021400.6401385.65389.5
02/23/2021392399.7389395.6
02/24/2021397410.5395.2407.6
02/25/2021411414.9406.55407.25
02/26/2021399.5401387390.15
03/01/2021395.1397.7391394.95
03/02/2021395399.55390.55394.2
03/03/2021396.5408.9396405.05
03/04/2021398.7403.5394.45395.65
03/05/2021395395378.1383.65
03/08/2021388.45393.4386.05389.6
03/09/2021393.45394.9382.25387.6
03/10/2021391.1393385.7387.7
03/12/2021391.7393.2377.5381.1
03/15/2021382.5386369.35383.9
03/16/2021385.6387.85376.1378.55
03/17/2021378.2379.65366.05368.15
03/18/2021371.5375361.1367.1
03/19/2021363.95372.9357.25371.15
03/22/2021372372.8363.5367
03/23/2021368.7377.95367.05372.7
03/24/2021368.5369.05358.65359.85
03/25/2021360360.85345.2355.2
03/26/2021360362354.55357.2
03/30/2021360.1364.3356.3360.8
03/31/2021360.3367.85357.95364.3
04/01/2021367.7371.9363.1370.65
04/05/2021367.5369.2349.05353.55
04/06/2021355.7357349.3350.55
04/07/2021351.25363.2347.6358.55
04/08/2021361363.3354.3355.6
04/09/2021354.4364.5351.2353
04/12/2021344344322.55328.85
04/13/2021332342.25330.5341
04/15/2021342.1347.55336.1342.7
04/16/2021343345.5338.65339.9
04/19/2021327.15332.05321.3331.15
04/20/2021335.1339.9326.7329.5
04/22/2021326337.65323.3336.65
04/23/2021331.65339.9331.65336.45
04/26/2021339.25347.45339.25344.3
04/27/2021344354.95342.4353.05
04/28/2021357364.3356.05363.4
04/29/2021365369.95355.5359.4
04/30/2021353.45362.5350.45353.5
05/03/2021349.6352.5341.4350.6
05/04/2021355362.9350.2351.5
05/05/2021356.5357.45348355.4
05/06/2021358359.35350.55355.55
05/07/2021357.5362353358.25
05/10/2021360.5367358.8361.7
05/11/2021356.85366.4354.75364.65
05/12/2021362.8373.5361.9367.7
05/14/2021370372.5359.55360.45
05/17/2021364.4385.2363.65383.1
05/18/2021390392.55380.05382.25
05/19/2021382389.5381.2384.4
05/20/2021387387.8382384.55
05/21/2021390404.4378401.2
05/24/2021417419.2405.3412.05
05/25/2021415.1415.5408.5412.35
05/26/2021413.8418.75410.8413.55
05/27/2021413.7429.1412425.2
05/28/2021430.5433.65420.05422.05
05/31/2021421426418424.35
06/01/2021426.05435.35425.6432.55
06/02/2021430.8437.95429.15437.25
06/03/2021437441.95433.5439.65
06/04/2021437.5441.9431.75433.6
06/07/2021435.1437.4430.8432.25
06/08/2021432.25432.5424427.2
06/09/2021427.5432.3418.2421.45
06/10/2021424.9433.3422.4432.25
06/11/2021434.85435.5425.25429.6
06/14/2021427432.45416.7430.35
06/15/2021429.2432.8428429.5
06/16/2021428432.75425425.95
06/17/2021421425.95416.6420.25
06/18/2021423.9423.9402.65412.9
06/21/2021406.35421400.5419.75
06/22/2021423425.45417.3418.65
06/23/2021421.1424.75415418.85
06/24/2021420.35422.75416.3417.2
06/25/2021421431419.05428.8
06/28/2021430.7433.15424.55426.75
06/29/2021427.5428.95420.55421.5
06/30/2021423424.9418.3419.2
07/01/2021420.3423.7417.15420.4
07/02/2021420.3425.4419424.4
07/05/2021426.5434.5424.25432.65
07/06/2021431.7436.5428.2429.75
07/07/2021429.35434427.55432.85
07/08/2021432.8435.4422.1424.45
07/09/2021425427.5421.05423.75
07/12/2021426.5430.25424.6427.45
07/13/2021430431.8428.3429.1
07/14/2021429432.3426.4431.05
07/15/2021432.7432.95429.65431.7
07/16/2021432432.5427.45430
07/19/2021423.4429.45418.85427.9
07/20/2021427427418.9420.9
07/22/2021425.55426.7420.9422.05
07/23/2021422.9429.95419.5428.9
07/26/2021427.8427.8422.3423.3
07/27/2021424.15433.25424429.95
07/28/2021430430.5421.05425.5
07/29/2021426443.6425.5441.55
07/30/2021441.5444.4430.7431.8
08/02/2021434.75436.7431.8434.9
08/03/2021434.95447.9433.6446.5
08/04/2021448.65467.45441.5456.95
08/05/2021461462.5438.4441.85
08/06/2021443.7447434435.65
08/09/2021437.9441.8431433.4
08/10/2021434.4436.4421.7426.45
08/11/2021429.8432.9423.15428.05
08/12/2021430430.45425427.15
08/13/2021427.6432.25425431.2
08/16/2021430434424424.85
08/17/2021424.85425.85415.25421.5
08/18/2021422.15424.35418419.7
08/20/2021415417.35405.15406.7
08/23/2021411.1413401.25409.5
08/24/2021409.5418.75408.2417.6
08/25/2021419421.3414.3416.25
08/26/2021414.5415.8410410.75
08/27/2021410.35414.35407.5412.45
08/30/2021414.4423.3413.5422.7
08/31/2021423.85427418.7426.05
09/01/2021427.5432.55425.15429.9
09/02/2021431.4433.5427.75429.75
09/03/2021431.25434.3428.2431.4
09/06/2021432433.85430.05431.05
09/07/2021431.05431.7425.1429.1
09/08/2021429435.4427.35431.35
09/09/2021430.25433.8430432.3
09/13/2021430.1433.8428.8432.85
09/14/2021435436.75432.25433
09/15/2021433445431.45443.85
09/16/2021444.85466.1442.75463.7
09/17/2021468471.9450.35454.1
09/20/2021449.4453.5435.65437.45
09/21/2021440.15441.35432.65438.8
09/22/2021438.9442.8436.1438.85
09/23/2021442.4451.15442.05449.8
09/24/2021451.1451.9440440.75
09/27/2021444.9450.55442.25446.6
09/28/2021449.2455.8439.6444.9
09/29/2021441.85462.3439.1460
09/30/2021459.95464.9451.4453
10/01/2021448.5455.55443.8451.65
10/04/2021453.8464.4451.6463.15
10/05/2021462469458.7464.7
10/06/2021465471453.65457.2
10/07/2021462.1464457.1457.9
10/08/2021461.9464454.25458
10/11/2021460474.95458.65469.25
10/12/2021470484.4468.1483
10/13/2021486.15486.15478481.7
10/14/2021482493.9482490.6
10/18/2021494501491.7497.95
10/19/2021500.35504.2483.25488.2
10/20/2021488.8507.5483.1499.9
10/21/2021504.9506.5491.75502.95
10/22/2021504.6508.7500502.95
10/25/2021506.5515.45497.85506.5
10/26/2021507.6518.2507.6512.55
10/27/2021513.7526.85512.75519.15
10/28/2021519.6520.55497.6501.35
10/29/2021501.5512.65488.4502.15
11/01/2021508.5516.95501515.7
11/02/2021514.8525512.05521.7
11/03/2021524542.3515.2527.65
11/08/2021534.45534.45516.45523.25
11/09/2021526.25532522.2529.15
11/10/2021525.55528.5521.5524.4
11/11/2021522.85522.85507.1509.6
11/12/2021512513502.7511.35
11/15/2021512.4515.9505.5506.55
11/16/2021507.4507.4493.5495.1
11/17/2021493.85505.4491498.15
11/18/2021499.1506.2492.3503.8
11/22/2021506506477.5486.4
11/23/2021485.25495.4480493.05
11/24/2021495.8500489.05493.15
11/25/2021490495.45486.3490.55
11/26/2021486.25487.9467.1470.5
11/29/2021470477.75454.3465.1
11/30/2021468477.25458460.55
12/01/2021464.45477.25464475.3
12/02/2021474.5478.15470.95477
12/03/2021475.75481.5470.05473.15
12/06/2021473.15477463.8465.3
12/07/2021469.2479.7469.2476.7
12/08/2021480.9492.4480.25491.55
12/09/2021492.3493.5486.1488.65
12/10/2021488.5495.95484.4494.7
12/13/2021497.75500.45486.35487.8
12/14/2021486490.35481.8488.55
12/15/2021490491483.5484.8
12/16/2021488.35490.55478.25481.15
12/17/2021480.05481.4466.5467.8
12/20/2021459464443449.2
12/21/2021457.05458.25444.5446
12/22/2021450457.3449455.85
12/23/2021461465457.75461.8
12/24/2021462.6463.6452.2456.95
12/27/2021453.7460.5450.55458.05
12/28/2021461.2462.9459.05461.2
12/29/2021461462.15451.4454.4
12/30/2021452.75454.9448.5451.7
12/31/2021454.25461.4453.1460.45