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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 521.5395
CLOSE 521.798

Low

LOW 425

High

HIGH 629.55
DATEOPENHIGHLOWCLOSE
01/03/2022462472460.1470.8
01/04/2022472.5484.7471.05483.5
01/05/2022481.9495479.15492.4
01/06/2022487.7494.4485.4491.7
01/07/2022493.45501.95489.45491.25
01/10/2022493.35504.95492.5503.65
01/11/2022503507.8499.25505.95
01/12/2022509.9513.5508.5510.25
01/13/2022510512.85507511.35
01/14/2022509510.35505.15508.35
01/17/2022508518.9507.55514
01/18/2022514517.45505506.8
01/19/2022505517.65500.3515.8
01/20/2022516519.15508511.4
01/21/2022505.3507.5498502.7
01/24/2022502.4506.8488494.15
01/25/2022490517.5489514.65
01/27/2022503.55530.85503.2528.95
01/28/2022534536.4521.4523.45
01/31/2022529540.9527.05538.3
02/01/2022543.95543.95520532.3
02/02/2022536.65544.25531.35539.8
02/03/2022537.15544.7537.15540.1
02/04/2022542.15546.4527.3530.3
02/07/2022531.9549525.25533.25
02/08/2022535.5537.65519531.35
02/09/2022534.95536.5527.75535.25
02/10/2022537.1543.95534.4540.55
02/11/2022536.25537.7527.1529.6
02/14/2022515515.6499.7501.4
02/15/2022502526.85497.1524.8
02/16/2022526.5528514516.7
02/17/2022520520511.15512.95
02/18/2022510.1520.9510.1515.3
02/21/2022511.55517.5504.65511.85
02/22/2022500.9505.3495.5498.4
02/23/2022503505.35497.25498.7
02/24/2022480487.95468472.65
02/25/2022480491.9479.3482.95
02/28/2022476.9485.3473.1483.2
03/02/2022478479.8467474.25
03/03/2022480483.4464.6467.4
03/04/2022460.3470.9457.65461.95
03/07/2022447.5453.95433.45440.3
03/08/2022438442.1425440.3
03/09/2022442454.3438.55451.7
03/10/2022469.9476.65461.65468.7
03/11/2022466.4474.8462470.35
03/14/2022471486470.55485.15
03/15/2022489490.5480.65485.85
03/16/2022493494.3489.4492.75
03/17/2022499503.5498.3501.9
03/21/2022502502489490.6
03/22/2022490.6495.8477.25493.7
03/23/2022498.5502.4489.2490.65
03/24/2022485494.8483.5487.1
03/25/2022491.75493.3486.6490.7
03/28/2022490.95498.6481.95497.5
03/29/2022500501.4491.7495
03/30/2022499.3500.4492.3494.3
03/31/2022494.3497.55492.2493.55
04/01/2022491509.75491508.2
04/04/2022509.3514.9506512.4
04/05/2022514.4516.4507.7509.4
04/06/2022507515.2506513.95
04/07/2022510.05519.9510.05514.95
04/08/2022519.5519.5512.35516.1
04/11/2022513.5522513.2514.9
04/12/2022512.75516.7504.35512.85
04/13/2022514.3520.9513.75517.7
04/18/2022512515504509.5
04/19/2022513.25520.95505.1511.8
04/20/2022512513.7507509.3
04/21/2022513.4518512.2516.3
04/22/2022512.9513.5499500.6
04/25/2022495499.2490.05494.75
04/26/2022499507.9498.45505.5
04/27/2022500502.8491.85497.25
04/28/2022499.15510496.5507.5
04/29/2022508.1512.5494496.3
05/02/2022492.65495481.3491
05/04/2022492496.45477.5479.65
05/05/2022485494478.65480
05/06/2022471486.1471483.95
05/09/2022477.1483.7473.8475.9
05/10/2022477482.55473.5475.2
05/11/2022475.25479463.65476.55
05/12/2022473473456.35462.65
05/13/2022469.45477439.75444.65
05/16/2022445461.5438.85455
05/17/2022458.3469.65456.15467.3
05/18/2022467.9468.6457.1458
05/19/2022449.05450444.45447.5
05/20/2022454.85464454.15462.4
05/23/2022463.1471.4459.5460.9
05/24/2022462.4466.8460.2462.05
05/25/2022461464.45452.05454.1
05/26/2022456.85470.1452.5468.9
05/27/2022471.4475467.5468.95
05/30/2022473476.9471.1474.6
05/31/2022474476.4465468.1
06/01/2022468472464.7468.3
06/02/2022466.9472.35466.15469.85
06/03/2022473.25475.5463.5464.5
06/06/2022464.2465.6456.5463.7
06/07/2022461.85465.95460.5463.4
06/08/2022466.6475.55463.2471.3
06/09/2022468.95470.9462.45466.95
06/10/2022462464.15458.6461.85
06/13/2022454454.05442.1445.85
06/14/2022445449.25443.35448.1
06/15/2022448.95455.45448.6451.35
06/16/2022455.15457.75440.15441.6
06/17/2022440447.55437.25441
06/20/2022441.5443.45430.7434.7
06/21/2022439.5454.95437.6450.75
06/22/2022448.75451.2444.65447.65
06/23/2022449456.45446451.4
06/24/2022455.8460.35453.2454.25
06/27/2022459.95464.85458.05461.2
06/28/2022458.9465.75458464.25
06/29/2022460462.7458459.1
06/30/2022459469.3458.6465.9
07/01/2022463.35468.8460.55466.85
07/04/2022466.85474.15466.85473.45
07/05/2022475.15480471472.15
07/06/2022475.15481473.9479.95
07/07/2022484488.25481.6486.75
07/08/2022489489.9485.15488.55
07/11/2022485491.3485488.2
07/12/2022485491.35483.1484.95
07/13/2022487.75492.45484.55486.5
07/14/2022486.6488.9476.8479.35
07/15/2022482.55484.4474.7479.1
07/18/2022484.55491.5482.1490.3
07/19/2022488498.55488497.95
07/20/2022501510.6500.4508.6
07/21/2022509.8513.4506.75512.05
07/22/2022513.45520.2511.2513.7
07/25/2022513.4519509.15517.8
07/26/2022517.7520.8513.1514.2
07/27/2022515.3529.95512.25528.2
07/28/2022533.2537.5529.55532.45
07/29/2022535.05537526.75528.35
08/01/2022529.05535526.4533.75
08/02/2022531.9544.9531.1542.1
08/03/2022541.9546.4534.65540.85
08/04/2022543.65544524.2533.25
08/05/2022535.55542.9529531.05
08/08/2022524524513.85520.4
08/10/2022521.55523.5513.4514.7
08/11/2022520526517.2524.75
08/12/2022525.7531.8525.15530.7
08/16/2022533.3533.85525525.95
08/17/2022528.85530.55524.35528.15
08/18/2022526.85534.8526.2532.35
08/19/2022532533.65518.5520.35
08/22/2022519519.9510511.3
08/23/2022508.25524508.25521.9
08/24/2022519523512.3519.3
08/25/2022521.95528.3518.5520.4
08/26/2022523.8529.5522.2523.8
08/29/2022511.3517508.75514.85
08/30/2022518.2532.5517.95531.25
09/01/2022522.25540.9522.25533.3
09/02/2022537537.85531.25536.7
09/05/2022537540.8536.3538.9
09/06/2022538542.7534.1537.8
09/07/2022534.4537.45531.55532.85
09/08/2022536546.3535.5544.65
09/09/2022549.65557548553.35
09/12/2022554.9558.6551.25554.9
09/13/2022560560553.75558
09/14/2022550574.85549.25571.75
09/15/2022572.55578.5567.9572.15
09/16/2022569.1574560.3561.8
09/19/2022560.7574.4559.55572.25
09/20/2022577.95577.95572.85574.05
09/21/2022575577.3565.4569.7
09/22/2022566.75574562567.3
09/23/2022564.8568549.5550.6
09/26/2022545.8549533543.3
09/27/2022544.55550.9533.2536.5
09/28/2022532.9539.8520.35524.85
09/29/2022529535.7519.55521.75
09/30/2022524536.9516.15530.6
10/03/2022527.6531.65518.5519.75
10/04/2022533535.8527.8532.7
10/06/2022534.6541.8534.6537.3
10/07/2022535.5535.6526.55530.2
10/10/2022525.7533.9522.2530.75
10/11/2022530.75533.7525.5527.4
10/12/2022530535526533.8
10/13/2022533533.8520.2521.45
10/14/2022530.2534.85526527.2
10/17/2022526.4544.7524.2543.65
10/18/2022547.1563.5546.75562.45
10/19/2022563563.45551.55553.4
10/20/2022552556.8545.3555.4
10/21/2022557.25565.8557.25560.85
10/25/2022572.5586.2568578.55
10/27/2022583.95585577.6579.65
10/28/2022579.95582.65567570.75
10/31/2022574.95577.45568.4573.8
11/01/2022576.35585.75574.6576.9
11/02/2022575.9578.95569.9573.85
11/03/2022569587.95568584.9
11/04/2022586596.95580.4593.95
11/07/2022613622.7607.7614.15
11/09/2022621621610.55615.55
11/10/2022613.1615.1602.2605.75
11/11/2022617.25619.55598.5601.3
11/14/2022603.95603.95591.65592.55
11/15/2022594.3602.1592.65600.85
11/16/2022599.95603.5596599.75
11/17/2022599.1602.75596.15599.05
11/18/2022601605.75597.15602.7
11/21/2022602.1602.1595.35598.1
11/22/2022598.15600.7596.15599.1
11/23/2022601.55609.6601607.65
11/24/2022609.75611.3605.8609.35
11/25/2022610.55613.7606.25607.4
11/28/2022605.6610.9602.35608.6
11/29/2022607.1611.8607.1608.55
11/30/2022608.5611.4598.4602.45
12/01/2022607.85609.8601.55608.1
12/02/2022607.5609.6604.25607.55
12/05/2022608.5618607.55617.3
12/06/2022614.75619.8607.8608.95
12/07/2022610.85612.9604.5607.05
12/08/2022609.75613.8607.15611.65
12/09/2022614.4618609.1616.5
12/12/2022614.8618.7611613.05
12/13/2022613.5617.4612.5616.75
12/14/2022618.5626.75617.5625.5
12/15/2022625.55629.55614.3615.95
12/16/2022612615.6602.1603.35
12/19/2022604609.5603604.45
12/20/2022603606.5599.55604.45
12/21/2022605.9609.15589.6593.4
12/22/2022597599587.55593.4
12/23/2022590590.7571.5574
12/26/2022574601.7570.7597.1
12/27/2022600.4603.1593.3601.9
12/28/2022600.9607598.55601.05
12/29/2022600618597.15611.8
12/30/2022615.25620.55611.35613.7