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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 825.7667
CLOSE 825.5415

Low

LOW 680

High

HIGH 999
DATEOPENHIGHLOWCLOSE
01/01/2025795.55798.65789.5793.2
01/02/2025795802.4787801.2
01/03/2025801.2809.5792.15793.4
01/06/2025797.4797.6773.15776.4
01/07/2025779.85783.85774.85778.75
01/08/2025780.9783.95760.1771.15
01/09/2025771.15771.35726.25760.45
01/10/2025760.35763.4742.05743.25
01/13/2025741.5743.95722.5729.5
01/14/2025732.95757732.95748.15
01/15/2025753.15758.9750753.7
01/16/2025760.4776.7760.4766.3
01/17/2025766.3767.95759.4764.1
01/20/2025769785767.85779.25
01/21/2025784.8784.9756.05759.05
01/22/2025762763738753.45
01/23/2025750755.65743.1745.9
01/24/2025749.9753.7739744.15
01/27/2025740755.35735.9749.2
01/28/2025757759.75745.4752.4
01/29/2025753760.8749.8758.45
01/30/2025758.55765754.75762.6
01/31/2025764.9777.55759.5772.9
02/01/2025774.8778.75752.15766
02/03/2025762.8762.8753.15760.95
02/04/2025767781.25765.65779.2
02/05/2025780782765766.05
02/06/2025769770.85750.05752.25
02/07/2025759.8759.9731.75737.2
02/10/2025740743.9733.4736.8
02/11/2025737.45740.15726.55731.1
02/12/2025733.15738.7717.15733.15
02/13/2025734.4737.5726.15727.65
02/14/2025730.95732.9716.2722.15
02/17/2025719.05728.75711.55727.7
02/18/2025727.7728.25717.35725.8
02/19/2025722.05734.85722.05727.3
02/20/2025724.9731.5723.35729.7
02/21/2025727.3731.7720722
02/24/2025710.5719.75710.5716.4
02/25/2025718.95718.95710710.9
02/27/2025716717.7701.1703.9
02/28/2025700.9701.35682.6688.8
03/03/2025690.15697.4680695.3
03/04/2025693718.45692.1716.05
03/05/2025717.55731.3717730.35
03/06/2025736736.75727732.05
03/07/2025732.05734.85728732.75
03/10/2025732.75738.5726.6728.9
03/11/2025724.9734.05722.7729.85
03/12/2025730.6737719.05723.05
03/13/2025725.9731.45724.5727.85
03/17/2025728.9731.25722.3723.15
03/18/2025726.6738.45722.6736.7
03/19/2025739.6749.3739.1745.1
03/20/2025748752.7744.2749.55
03/21/2025749.95755.6747753.2
03/24/2025758782.95755.1780.8
03/25/2025783.9786769.2772.85
03/26/2025772776.05761.45764
03/27/2025763.8775.8760.5772.3
03/28/2025772.1778.6767771.5
04/01/2025766.8782.75763.2771.7
04/02/2025772.3777764.3775.95
04/03/2025770784.7769.95779.2
04/04/2025779.1782.9765767.45
04/07/2025730753.7730746.9
04/08/2025760774758.15768.6
04/09/2025767767.95741742.2
04/11/2025759759.7746753.85
04/15/2025770770.7757.1763.5
04/16/2025763.5774.75760.5771.75
04/17/2025772801767.15797.45
04/21/2025803824.35801.4816.7
04/22/2025821.15835.5814822.4
04/23/2025826831810.1813.45
04/24/2025812.75819811.15813.4
04/25/2025815819787798.65
04/28/2025798.65822.8797.4817.35
04/29/2025820829809812.55
04/30/2025811.5811.5784.5788.65
05/02/2025790.35803.4789800
05/05/2025782799782790
05/06/2025793.95799.15771.1774.1
05/07/2025765.3782.4764.55776.1
05/08/2025779786.5764769
05/09/2025756.5781.7755.5779.25
05/12/2025799803.9793801.65
05/13/2025798.6807.65797.2801.75
05/14/2025805.75807.5796.3800.7
05/15/2025804.45809.45794.5807.75
05/16/2025804804791792.1
05/19/2025792.1801.4792.1795
05/20/2025798.15799.4783.8785.65
05/21/2025787791779.1787.1
05/22/2025788788.2780.3785.25
05/23/2025787.9794.95786.2790.5
05/26/2025792797.55789.2794.4
05/27/2025794.4801.35790.05793.7
05/28/2025794.5798.9792.65796.55
05/29/2025799800.4791.35797.35
05/30/2025798814.5792.6812.3
06/02/2025812.85822.55809.2813.65
06/03/2025816.2818.4805.15809.8
06/04/2025817817805.25806.5
06/05/2025808.7811.7802.85806
06/06/2025806.65816.45803.1813.05
06/09/2025817.4824.5815.7820.05
06/10/2025821822.05814.6817.05
06/11/2025817820.6813.05815.05
06/12/2025816816.5801.2805.95
06/13/2025786.25796.3786.25792.35
06/16/2025792.5795.4786.15792.5
06/17/2025794798.85790.55792.3
06/18/2025792.5795.5788.35791.9
06/19/2025792.35793.25781.7785.1
06/20/2025787.5799.45786.1796.15
06/23/2025790794.95788.5790.2
06/24/2025799806.65793.65795.4
06/25/2025799.5803.8796.1800.05
06/26/2025802803.35791.4797.05
06/27/2025805809.45802.65805.4
06/30/2025809821807.05820.35
07/01/2025820824.9813.25820.3
07/02/2025821824.05809812.9
07/03/2025813.5814.5805.8807.1
07/04/2025808.75813.85804.1811.85
07/07/2025811.2812.65805.15806.85
07/08/2025807.9813.55805.35812.65
07/09/2025810812.45809810.95
07/10/2025811.3815.5806.9808
07/11/2025807.55812.55804.55808.65
07/14/2025809.8815.5808808.85
07/15/2025811821810.5816.45
07/16/2025816834.2815.3831.7
07/17/2025838.4842.5826.35829
07/18/2025832832.65820.25823.35
07/21/2025823827.35817.95824.2
07/22/2025827.5828.05814815
07/23/2025812.5825.2811.5820.65
07/24/2025820821.95810.65815.7
07/25/2025815819.2805.5806.55
07/28/2025806.55808.95796797.15
07/29/2025796.2800793.1799.2
07/30/2025798.95803.4796.2801.65
07/31/2025795.1803.8792.55796.55
08/01/2025795.7801792794
08/04/2025794.5797.2786.55795.7
08/05/2025798804.05796.3800.6
08/06/2025800.95810.2799805.15
08/07/2025801.1806.65793.4805.15
08/08/2025805807.8790804.3
08/11/2025808825808823.45
08/12/2025824.95825.5820820.6
08/13/2025822.65824.95820.65821.85
08/14/2025822828819.1826.55
08/18/2025836838825.15827.65
08/19/2025827.5831825.8830.4
08/20/2025828.7831.9827.4828.95
08/21/2025828.95833.25824.05825.7
08/22/2025824826815.7816.25
08/25/2025817.45820.5814.2816.45
08/26/2025814.85815.85806.75807.85
08/28/2025807.25811800.65801.95
08/29/2025800.7806.7798.5802.5
09/01/2025803.1808.3802.65806.05
09/02/2025806.3810.5802.65803.9
09/03/2025804.3813.3803812.15
09/04/2025814.65816.75808809.4
09/05/2025811.5812.5803.65806.6
09/08/2025808813.85806.8808.8
09/09/2025812812.35805.6808.85
09/10/2025812824.6810.4818.2
09/11/2025819.1825.7819823.65
09/12/2025824.1825.8819.8823.55
09/15/2025823.55827.8821.1824.75
09/16/2025825.1833821.65831.55
09/17/2025834.3858.15831857.15
09/18/2025858.65860.8851.1854.35
09/19/2025852864.45849.3862.35
09/22/2025862868.2854855.25
09/23/2025854.6874.25851.2870.6
09/24/2025876880.5864.45866.2
09/25/2025866.55870.15859.95861.15
09/26/2025862864.35853856.95
09/29/2025858.05873.5856870.75
09/30/2025869.95877.6867.6872.45
10/01/2025872.3876.45862.8864.1
10/03/2025865.15873863.8867.3
10/06/2025868875.3862.8874.05
10/07/2025874.15877863864.7
10/08/2025866.8867.8857.25858.25
10/09/2025861.6865.8858.1862.1
10/10/2025862.1883.75861.3880.65
10/13/2025879888.1876882.95
10/14/2025883884.15872.1876.95
10/15/2025878.1887.5877.05886.1
10/16/2025888.3891.85882.45886.95
10/17/2025887.5894.75883889.15
10/20/2025894.6913.65891.05907.5
10/21/2025908910906.4907.85
10/23/2025912918904.8911.55
10/24/2025910.95914.1900.95904.5
10/27/2025906.95928906922.75
10/28/2025927.1935.85917.7930.25
10/29/2025933.9942.05930.25939.75
10/30/2025939.45944.9933.05934.35
10/31/2025934.9946.7930.25937
11/03/2025938.75953.4937.5949.7
11/04/2025951959.3941.5957.6
11/06/2025969.65971.4955.3960.75
11/07/2025958.75964.85944955.85
11/10/2025956963.2949.1951.15
11/11/2025953.6954.95945.05953.3
11/12/2025957.7961.55951.4957.15
11/13/2025954.25963.95952.45954
11/14/2025952.95969.05952967.85
11/17/2025971976968.5973.35
11/18/2025975.6976.7968.85972.45
11/19/2025972.45984.45968.8982.75
11/21/2025979.7980.6971.05972.6
11/24/2025975.55977.7968.05970.6
11/25/2025975.55988.95971.35983.6
11/26/2025986.6999982.15983.9
11/27/2025986.7988.55968.9972.85
11/28/2025976.8983973.05979
12/01/2025985.45991.2969.85973.1
12/02/2025976980.45964.9967.3
12/03/2025970.45972.55947.55951.05
12/04/2025951.05952.55944.45948.1
12/05/2025948.85973.3946.7971.5
12/08/2025970.85972.5951.7956.4
12/09/2025954.8964950.45959.35
12/10/2025960.1963.95955.25959.75
12/11/2025962.1966.5958.45963.25
12/12/2025966967958963.15
12/15/2025957.25968.85957.25967.25
12/16/2025966.05969958.05961.15
12/17/2025965.55978.5964.3975.85
12/18/2025977.9981.45973.5977.55
12/19/2025979.95982977.05980.3
12/22/2025981.1983972.55974.3
12/23/2025976.3977.55970.7971.9
12/24/2025973.2977.3967.5968.95
12/26/2025968.95971964.75966.3
12/29/2025966.9968.9961.45965.05
12/30/2025963976.2959.5973.45
12/31/2025975.25985.65973.5982.2