SBIN.NS: State Bank of India Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 575.664

CLOSE 574.637

Low

LOW 499.35

High

HIGH 660.4

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	614.95	619.2	611.2	612.2
01/03/2023	614.5	616.6	610	612.4
01/04/2023	611.85	614.95	604	605.2
01/05/2023	607	611.6	601.95	605.1
01/06/2023	607.4	607.45	597	600.65
01/09/2023	605	609	600.1	607.7
01/10/2023	608.45	609	590.6	595.15
01/11/2023	596.45	599.5	592.25	596.7
01/12/2023	597.9	597.9	590.1	594.9
01/13/2023	597.9	602.9	593.65	600.1
01/16/2023	603	606.1	600.6	603
01/17/2023	603	606	586.05	592.95
01/18/2023	595.9	597.15	587.6	591.45
01/19/2023	591	591.75	587.55	589.85
01/20/2023	593.8	596.6	590.8	592.2
01/23/2023	598.5	601.75	592.95	600.45
01/24/2023	603.5	604.6	593.05	594.35
01/25/2023	595.85	595.85	567.4	568.7
01/27/2023	568	568.55	532.25	539.95
01/30/2023	536	554.35	525.2	538.2
01/31/2023	545	557	537.85	553.5
02/01/2023	561.4	565	499.35	527.35
02/02/2023	520.2	532.65	502.5	528.1
02/03/2023	536	545.95	519.15	544.2
02/06/2023	558.8	558.8	536.55	545.4
02/07/2023	548	551.4	541.05	547.1
02/08/2023	550	554.5	545.5	549.75
02/09/2023	552	552	542.8	550.8
02/10/2023	546.5	557.25	546.5	553.05
02/13/2023	554	556.9	533.3	537.5
02/14/2023	539.95	544.6	530.75	540.85
02/15/2023	540	544.65	536.8	542.25
02/16/2023	546.85	546.85	538.5	540.1
02/17/2023	538.5	539.65	527.75	531
02/20/2023	532	533.95	522.15	525.15
02/21/2023	527.1	528.95	522.4	523.45
02/22/2023	520.75	521.9	512.5	516.35
02/23/2023	516.95	524	511.35	521
02/24/2023	524.2	527.5	517.6	521.05
02/27/2023	521.1	529.8	519	527.7
02/28/2023	527.25	528.45	521.05	522.8
03/01/2023	523.25	537.4	523.1	536.7
03/02/2023	535.95	539.9	532.5	533.75
03/03/2023	542	564.3	541.75	561.2
03/06/2023	564.9	567.9	559	561.7
03/08/2023	560	565.5	556.45	564.8
03/09/2023	564.75	565.75	558	558.9
03/10/2023	553.1	554.95	545	547.35
03/13/2023	547	553.15	528.45	530
03/14/2023	527.65	532.8	520	525.4
03/15/2023	529.8	532	515.55	517.55
03/16/2023	518.4	529.35	514.3	524.5
03/17/2023	528.65	531.6	520.1	529.8
03/20/2023	526.6	526.6	515	519.2
03/21/2023	522	523.45	516.45	521.85
03/22/2023	522.2	527	520.1	521.55
03/23/2023	519.4	521	511.5	512.75
03/24/2023	514.5	514.95	503.45	505.35
03/27/2023	507	514.15	501.55	510.15
03/28/2023	511.45	511.75	503.85	508.1
03/29/2023	509	518	506.3	516.5
03/31/2023	520.65	524.9	519.35	523.75
04/03/2023	524.75	528.5	522.1	526.75
04/05/2023	527	527.6	519.05	523
04/06/2023	524	533.7	521.65	527.65
04/10/2023	529.25	530.4	524.4	526.3
04/11/2023	530.85	535.7	527.15	532.1
04/12/2023	533.2	534	526	528.2
04/13/2023	529.3	534.25	527.15	532.95
04/17/2023	528	545	528	544
04/18/2023	545.35	548.5	540.5	545.85
04/19/2023	544	547.5	538.25	540.3
04/20/2023	541.2	545.45	536.65	544.8
04/21/2023	545	546.4	539.7	543.15
04/24/2023	543.8	555.55	543.5	554.6
04/25/2023	555	567.9	555	561.8
04/26/2023	562	567	556.45	566.35
04/27/2023	565	567.4	561.1	564.75
04/28/2023	567.8	580.45	565.5	578.3
05/02/2023	580	580.85	573.15	575.3
05/03/2023	570.65	575	569	570.5
05/04/2023	570.2	580.8	568.5	580
05/05/2023	580.2	588.25	575.05	576.5
05/08/2023	577.65	587.6	577.35	583.6
05/09/2023	585	586.45	572.1	573.5
05/10/2023	575	575	563.25	572.2
05/11/2023	572.2	580	572	573.45
05/12/2023	574.7	580.75	571.55	578.15
05/15/2023	578.75	584	574.65	581.9
05/16/2023	584	590.4	582	586.3
05/17/2023	586	590.5	579.5	586.3
05/18/2023	590.3	593.9	571.4	574.2
05/19/2023	579	586.25	569.9	575.15
05/22/2023	577.5	580.3	573.45	577.15
05/23/2023	578.9	583.7	576.8	581.6
05/24/2023	579.8	585.25	578.25	582.7
05/25/2023	582	582.9	577	581.25
05/26/2023	581.25	587.75	580.55	586
05/29/2023	590	596.4	588.05	595
05/30/2023	595	595.5	591.5	592.8
05/31/2023	583.8	584.8	577.5	579.85
06/01/2023	581.8	586.4	581	582.75
06/02/2023	584.7	588.9	583	587.2
06/05/2023	588.5	589.8	586	587.2
06/06/2023	588	588.9	583	585.35
06/07/2023	588	590.6	586	589.2
06/08/2023	589.95	593.95	586.35	588.5
06/09/2023	588	589.1	576.75	578.7
06/12/2023	580	581.5	577.7	578.65
06/13/2023	579.45	581.4	574.25	576.4
06/14/2023	577	578.55	575.25	576.55
06/15/2023	576	576.7	565.25	566.5
06/16/2023	568.75	574.7	567.05	571.25
06/19/2023	571.25	572.75	565.9	568.85
06/20/2023	568.85	569.45	562.55	567.4
06/21/2023	567.4	569.5	565.65	566.35
06/22/2023	566.35	569	561.05	562.95
06/23/2023	562	562.1	553.8	554.6
06/26/2023	556	558.5	554.5	557.05
06/27/2023	558.25	567.95	555.65	566.1
06/28/2023	572.25	574	568.55	569.8
06/30/2023	574	574	570.2	572.85
07/03/2023	574.5	586.35	573.9	585.45
07/04/2023	588.2	595.95	582.25	589.25
07/05/2023	589.8	593.7	588.2	590.6
07/06/2023	590.4	593.5	589.1	592.5
07/07/2023	590	595.5	585.5	593.6
07/10/2023	594.65	599.8	590.25	592.6
07/11/2023	595	595.95	587.35	588.55
07/12/2023	589	594.5	588.2	589.25
07/13/2023	594.9	598	583.35	585.65
07/14/2023	586.75	591.3	580.7	584.4
07/17/2023	587	602.85	584.2	601.1
07/18/2023	603.05	604.05	588.75	592.35
07/19/2023	594.65	602.4	592	601.45
07/20/2023	601.4	610.8	598.75	610.05
07/21/2023	610	619.5	609	615.1
07/24/2023	615.05	621.9	614.3	617.65
07/25/2023	621.8	621.8	604.2	609.6
07/26/2023	612	616.35	609.15	615.15
07/27/2023	616.4	621.25	613.1	616.55
07/28/2023	616.4	619.9	613.6	616.05
07/31/2023	616.65	621	614.5	620.2
08/01/2023	620.2	620.85	610.6	611.85
08/02/2023	609.85	610.5	594.1	598.45
08/03/2023	598.7	600.85	585	590.5
08/04/2023	594.8	598.7	571.4	573.3
08/07/2023	577	577	566.65	567.9
08/08/2023	571	574.25	568.45	573.1
08/09/2023	575	575	568.35	573.75
08/10/2023	573.75	577.6	570.1	573.65
08/11/2023	575.45	579	572	574.15
08/14/2023	572.95	573	558.6	560.8
08/16/2023	558.8	566.4	554	565.35
08/17/2023	565.75	573.15	564	572.15
08/18/2023	570	575.25	567.4	572.95
08/21/2023	572.95	575.55	570.75	571.7
08/22/2023	572.5	574.45	567.5	568.5
08/23/2023	571	577.95	566	576.9
08/24/2023	578.15	582	575.55	576.95
08/25/2023	573.8	575.3	567.2	569.95
08/28/2023	572.8	574.8	569.2	572.85
08/29/2023	573.65	576.3	571.85	574.85
08/30/2023	576.7	577.7	566.1	567.4
08/31/2023	569.3	570.3	559.4	561.35
09/01/2023	562.7	571.2	562.1	569.55
09/04/2023	572	576.35	568.45	575.55
09/05/2023	575.6	578.25	571.35	573
09/06/2023	574.25	574.25	568	570.5
09/07/2023	568	581	568	579.05
09/08/2023	581	588.5	579.7	583.45
09/11/2023	587	592.3	585.35	591.7
09/12/2023	593.65	594.25	584.65	588.35
09/13/2023	588.4	598	583.45	596.45
09/14/2023	598.45	603.7	595.2	597.3
09/15/2023	599.35	600.7	595.2	598.8
09/18/2023	598.8	608.4	597.05	603.95
09/20/2023	600.85	606.8	599.4	601.1
09/21/2023	600	606.6	584.65	588.15
09/22/2023	593.5	602	591.4	598.15
09/25/2023	601.5	601.5	590.45	594.05
09/26/2023	594	595	591.25	594.4
09/27/2023	593.45	594.3	588.2	589.75
09/28/2023	591.25	595.2	588.85	589.95
09/29/2023	592.85	600	591.3	598.55
10/03/2023	596.6	604.9	589.6	602.95
10/04/2023	600	600.45	584.45	586.25
10/05/2023	590	594.35	587.1	592.15
10/06/2023	593.4	598.95	592.2	594.25
10/09/2023	588	589	581.55	585.1
10/10/2023	587	595	585.75	591.65
10/11/2023	596.9	597	587.6	588.35
10/12/2023	590.8	593	585	586.05
10/13/2023	577.75	581.3	574.8	576.15
10/16/2023	576	578.75	571.5	575.65
10/17/2023	577.7	579.95	575.3	576.45
10/18/2023	577.75	579.25	569.35	572.65
10/19/2023	569.8	574	567	571.2
10/20/2023	569.9	570	562.1	563.1
10/23/2023	563.1	566	551	552.95
10/25/2023	558.6	560.8	553.6	556.2
10/26/2023	551.45	552.9	543.2	547
10/27/2023	550	562.5	550	561.15
10/30/2023	563	566.7	556.5	565.2
10/31/2023	567	569.5	563.15	565.55
11/01/2023	566.25	569.65	563.85	566.4
11/02/2023	571.1	575.45	567.6	572.1
11/03/2023	576	579.5	573.45	578.15
11/06/2023	582	582.5	573.25	574.35
11/07/2023	574.8	581.2	572.6	579.75
11/08/2023	581.9	582.6	579	580.3
11/09/2023	581	581.85	576.5	578.35
11/10/2023	577.8	581	575.4	579.5
11/12/2023	584.75	584.75	580.1	581.3
11/13/2023	581	582.5	575.2	581.35
11/15/2023	587.25	588	582.6	584.7
11/16/2023	584.7	588	582.9	584.65
11/17/2023	574.5	574.5	562.1	563.05
11/20/2023	564	566.8	560.6	563.75
11/21/2023	566	566.65	561	561.5
11/22/2023	562.95	564.5	555.15	558.95
11/23/2023	561.75	563.5	558.3	559.95
11/24/2023	561.95	562.45	559.25	560.35
11/28/2023	563.6	565.2	561.1	564.45
11/29/2023	568	569	565.1	568.6
11/30/2023	569.75	570.2	563.65	564.75
12/01/2023	567	574.2	566.55	571.75
12/04/2023	588	596	584.55	594.7
12/05/2023	595.05	611.3	595.05	608.25
12/06/2023	614	614	604.55	608.45
12/07/2023	610	612.55	605	611.7
12/08/2023	610	616.8	605.35	614.15
12/11/2023	615	619.9	613.1	614.25
12/12/2023	617	617.95	610.8	612.4
12/13/2023	614.45	620.5	611.65	619.85
12/14/2023	626	627.75	622.4	623.65
12/15/2023	628	650	619.85	648.25
12/18/2023	646.65	655.65	642.4	648.5
12/19/2023	648.5	659.6	640.25	655.4
12/20/2023	658.7	660.4	633.95	636.45
12/21/2023	632.15	648.95	627.5	643.75
12/22/2023	644.75	649.4	635.15	636.75
12/26/2023	638.85	641.3	635.65	638.05
12/27/2023	640.75	649.45	639	648.55
12/28/2023	650.25	653.3	646.5	651.4
12/29/2023	645.5	649.6	639.55	642.05

Menu

Create your free account now!

SBIN.NS: State Bank of India Historical Data

2023 Historical Chart

Average

Low

High