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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 789.9778
CLOSE 789.4008

Low

LOW 600.65

High

HIGH 912
DATEOPENHIGHLOWCLOSE
01/01/2024642.2646.9638641.35
01/02/2024641.35648633.85639.45
01/03/2024639.35648635.8643.45
01/04/2024642.5646.4638.65642.75
01/05/2024645651.75637.75641.95
01/08/2024640645625.05627
01/09/2024632634.35624.5625.4
01/10/2024624.8625.3618.2621.75
01/11/2024626627.15618.5620.2
01/12/2024623.8636.5621.1633.6
01/15/2024638.9645.5636.1640.1
01/16/2024640644.9633.45636.9
01/17/2024624636.8623626
01/18/2024625.8633.45619.05628.3
01/19/2024633635.5624.7627.75
01/20/2024629633.8624.1631.4
01/23/2024627634.9600.65605.1
01/24/2024609.95622.35603.1618.3
01/25/2024618.5623.8606.25612.75
01/29/2024619629.5615.6622.95
01/30/2024625.45633.5624.2626.75
01/31/2024626.4643.2622640.5
02/01/2024642.75652.95633.25647.65
02/02/2024652660.55646.7649.65
02/05/2024647.1654.8638.75642.95
02/06/2024644.45655637.7650.25
02/07/2024655.05677.95655675.25
02/08/2024680.4718.9678.5699.55
02/09/2024703.65728.35694.2725.25
02/12/2024726726704.5707.9
02/13/2024708.55718702.15713.45
02/14/2024705.55748.5705.55743.4
02/15/2024747.7764741.65761.7
02/16/2024763.45774.6753.35754.7
02/19/2024758.7765750759.25
02/20/2024759.05763.5754760.1
02/21/2024760.65777.5759.6771.5
02/22/2024773773757765.9
02/23/2024765.9770.5755759.05
02/26/2024755766.35752.7758.9
02/27/2024758.9762.35742.2749.85
02/28/2024749.85756.75741742.5
02/29/2024743.9753.9737.15748.1
03/01/2024752772751.95769.15
03/02/2024771.95777768.9773.3
03/04/2024774.4777769772.05
03/05/2024769.5786.95769.1783.95
03/06/2024783.65790.3772.9783.9
03/07/2024790793.4783788.05
03/11/2024790792.8770.55773.7
03/12/2024770777.75757.35759.7
03/13/2024758.65763.7743747.25
03/14/2024749.9750.8734.05741.05
03/15/2024739.25746.55723731.9
03/18/2024727.1737.9722.1730.95
03/19/2024730734.35721.15723.8
03/20/2024725.15738.95719.8736.25
03/21/2024742750.6740.55744.3
03/22/2024743.85748.8741.4746.7
03/26/2024743.05747.85738.5740.05
03/27/2024743745.85730.2733.3
03/28/2024737.75759.55736.9752.35
04/01/2024759.05761.5752.1758.3
04/02/2024758.2768.75753.35766.4
04/03/2024764.9772.6760.15771.05
04/04/2024775775.3758.1759.3
04/05/2024757.95767.7752.6764.75
04/08/2024766.05770761.8768.3
04/09/2024768.45772.45761.1764.2
04/10/2024766.5780.7763.65779.05
04/12/2024777.25779.5764.8766.3
04/15/2024759.8763.3748.75757.5
04/16/2024751.25754.9744.4751.7
04/18/2024752.05759.95742744.8
04/19/2024734.5752732.05750.45
04/22/2024754.15769750.45766.1
04/23/2024770.35777.7765.55773
04/24/2024778.5778.5770.2773.1
04/25/2024770.65814.4769.65812.7
04/26/2024815.9816.9798.9801.3
04/29/2024807831.25798.7826.5
04/30/2024826.5834.85819.9826.25
05/02/2024826.9833.9825830.05
05/03/2024834.8836.2820831.45
05/06/2024835836803807.8
05/07/2024812814.65793.2801.9
05/08/2024802.6822799.5810.8
05/09/2024811.9839.65803.55819.8
05/10/2024827832.05815.6817.35
05/13/2024819.85819.85798.6808.8
05/14/2024813822.4807.9818.2
05/15/2024821825.3818.05820.3
05/16/2024825.3826.15797.35811.95
05/17/2024814.5822.45811.2817.85
05/18/2024822823819.2821
05/21/2024821836.3819.6830.65
05/22/2024826.55826.65813.55818.75
05/23/2024824.7835.5822832.1
05/24/2024830841.25827828.6
05/27/2024832.6839.4823833.7
05/28/2024835.7840.7823.3831.15
05/29/2024828.4834.45819.3822.65
05/30/2024821.4836819.3825.85
05/31/2024830.7835817.1830.35
06/03/2024863.55912856.75905.65
06/04/2024897897731.95775.2
06/05/2024790.75795744.05789.75
06/06/2024800833.35796816.95
06/07/2024819.9831.5810.5829.95
06/10/2024834.15845.45829.2831.8
06/11/2024836839.6829.05835.55
06/12/2024837845.55833839.1
06/13/2024845845.9836.1843.9
06/14/2024845849.9835.1839.2
06/18/2024841.55851.5840.25844.9
06/19/2024846.8860.6841852.6
06/20/2024853853.1842.35843.75
06/21/2024844.9848.05828.6836.3
06/24/2024831.5836821.05832.7
06/25/2024837845.85834.3842.25
06/26/2024839.85848.8836845.35
06/27/2024843.9847.4838.25844
06/28/2024846.9864844848.95
07/01/2024849.35850.5839.95841.95
07/02/2024844846.3823.15826.15
07/03/2024829843.85825839.95
07/04/2024843844.9834.3839.3
07/05/2024838861.25837859.75
07/08/2024859.75865853.5856.25
07/09/2024859.9869.95856861.3
07/10/2024860.1860.25843.5849
07/11/2024854.4858.3849.75856.7
07/12/2024856.7863855.3859.7
07/15/2024859.7887.35859.7883
07/16/2024882.3888.1874.3881.55
07/18/2024880.65894.9877.5893.55
07/19/2024895899883.3889.35
07/22/2024881.45895868876.8
07/23/2024883884.5849.1863.9
07/24/2024864.2868847.2852
07/25/2024847.5850.75841.2848.5
07/26/2024844.65864.25844862.45
07/29/2024866.05889.1863.2871.6
07/30/2024874.7880.55869872.8
07/31/2024873.85874.95868872.4
08/01/2024877.8881.4859.45862.65
08/02/2024856.7858.3846.15847.85
08/05/2024830831.35800811.65
08/06/2024822.65826.55795.65797.7
08/07/2024809810.7800.55808.65
08/08/2024812817.8802.8808.05
08/09/2024816829.95809.55824.3
08/12/2024820.6823811.2812.6
08/13/2024813.5820795.05797.55
08/14/2024800.95809.15800.4803
08/16/2024803814.9803812.1
08/19/2024815825.4812.6813.7
08/20/2024817.95823813.35820.3
08/21/2024820.3821811.2815.55
08/22/2024819823.9817.1820.3
08/23/2024821.5822814.5815.35
08/26/2024818823.45813.8815.05
08/27/2024817.8819.45811.05815.9
08/28/2024814.75817.2806.5809.4
08/29/2024809.55816806.95814.5
08/30/2024817.15820.7814.35815.6
09/02/2024817.3825.4813.05822.15
09/03/2024822.15825.95816.4824.8
09/04/2024815.45818.65813.65816.5
09/05/2024818.35822.15814.4818.75
09/06/2024811.5812.9777782.5
09/09/2024785788.2771784.25
09/10/2024788788.8777.5782.65
09/11/2024780.05788765.4768.6
09/12/2024775789.9772.75787.75
09/13/2024791795785.1790.85
09/16/2024790.85795784.4785.55
09/17/2024785.6787.5780.55782.9
09/18/2024783.8794.75782792.75
09/19/2024795.05801.35784.05789.95
09/20/2024794.85794.85779.5781.7
09/23/2024786805784.5801.85
09/24/2024799.25804.25796.5798.25
09/25/2024797.9798788.7793.1
09/26/2024796803791.6801.85
09/27/2024801.85808798.45802.65
09/30/2024801.9802.6786.45787.9
10/01/2024788800.35788796.95
10/03/2024789.9804784.3794.1
10/04/2024792809.85785.25796.65
10/07/2024800804765.4770.65
10/08/2024772.25784.4772.25781.45
10/09/2024786.7804.35782.05797.4
10/10/2024799804.45795797.1
10/11/2024797.2802.7793799.75
10/14/2024802809.25800.8805.15
10/15/2024805.5807.5801.6804.65
10/16/2024802.8809802.05805.45
10/17/2024809.5819.5806811.05
10/18/2024811.1822.6802.9820.4
10/21/2024824.7826.45809813.95
10/22/2024814816.85787.5790.4
10/23/2024790792.6779.8786
10/24/2024786.05797784.65794.55
10/25/2024798800.75772780.95
10/28/2024783.8803.95783.55792.05
10/29/2024796834.85790.5832.7
10/30/2024828833821.05822.45
10/31/2024820828813.55820.2
11/04/2024822.7837.5807.1829.85
11/05/2024829.85851.4826.25849.2
11/06/2024849.2861.4846.2854.8
11/07/2024861862.4846.7859.6
11/08/2024859.6863.5834.2843.15
11/11/2024846854842847.65
11/12/2024852.5853.4824.3826.7
11/13/2024823.35831.75804.65808.65
11/14/2024808.65818801.05804.25
11/18/2024811816.7799.25814.3
11/19/2024819820.3800.1803
11/21/2024798.5798.5761.55780.75
11/22/2024786819.95784.05816.05
11/25/2024827849.6825.65844.45
11/26/2024844846.7835.55839.4
11/27/2024838.5842.5832.1834.1
11/28/2024834.1845.8830.5838.85
11/29/2024841.1844.05831.55838.95
12/02/2024838.95842832.7836.4
12/03/2024838856.6836.9853.95
12/04/2024853.95864850.3859.7
12/05/2024860871.45855.6865.45
12/06/2024865.25875.45857863.65
12/09/2024859866.85856.95858.05
12/10/2024861.8868.95858.05867.5
12/11/2024867.5869.85860.95861.6
12/12/2024861.5864.3851.15853.7
12/13/2024852.6862.9835861.55
12/16/2024859.8866.4857.8860.95
12/17/2024858.55862.6847.05850.55
12/18/2024851852837838.15
12/19/2024824.6838820.2832.8
12/20/2024834.9836810812
12/23/2024817.3824812.2821.15
12/24/2024824.25826.2809.2812.05
12/26/2024813822.85808812.45
12/27/2024816.3818.3797.2799.65
12/30/2024802807.95785788.3
12/31/2024786.95799.2786794.95