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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,058.9925
CLOSE 1,058.2189

Low

LOW 933.9

High

HIGH 1,234.7
DATEOPENHIGHLOWCLOSE
01/01/2026983.2987.65980.35984.75
01/02/2026984.51,009.5983.95998.95
01/05/20261,0001,015.51,0001,005.55
01/06/20261,007.951,0241,004.951,018.9
01/07/20261,022.71,022.71,0041,007.15
01/08/20261,006.61,011.6995.85998
01/09/20269961,0089941,000.5
01/12/20261,0081,017.259961,015.15
01/13/20261,022.81,029.51,0161,028.45
01/14/20261,0301,030.41,020.51,028.35
01/16/20261,0321,047.451,028.41,042.3
01/19/20261,0351,043.61,0341,038.4
01/20/20261,039.751,0521,033.051,036.4
01/21/20261,0321,040.61,0221,028.65
01/22/20261,0351,055.51,034.051,048.35
01/23/20261,051.91,0531,025.61,029.5
01/27/20261,034.11,0551,030.251,053.15
01/28/20261,059.41,065.61,044.151,063.5
01/29/20261,0631,0751,060.31,066.2
01/30/20261,0641,082.51,060.41,077.15
02/01/20261,0761,083.6988.31,018.2
02/02/20261,019.91,031.39901,028.7
02/03/20261,0871,089.81,040.31,064.2
02/04/20261,064.21,073.91,056.31,068.2
02/05/20261,068.21,0811,067.51,073.5
02/06/20261,0701,073.61,0511,066.4
02/09/20261,1201,1501,100.51,146
02/10/20261,1511,1541,138.11,144.1
02/11/20261,144.71,187.51,142.81,182.9
02/12/20261,1831,203.71,174.81,192.4
02/13/20261,1891,2011,184.51,198.6
02/16/20261,1941,212.31,185.31,208.1
02/17/20261,206.11,225.51,204.11,213.4
02/18/20261,218.81,224.11,2141,218.9
02/19/20261,222.91,224.91,199.21,205.7
02/20/20261,206.21,2181,201.81,216.1
02/23/20261,2221,231.11,217.11,227.8
02/24/20261,2321,234.71,219.71,223.3
02/25/20261,228.11,228.11,197.51,200.1
02/26/20261,2011,215.41,188.91,209.5
02/27/20261,2071,211.81,198.61,201.7
03/02/20261,1851,197.31,179.41,189.9
03/04/20261,172.11,182.71,157.61,174.5
03/05/20261,1811,183.21,150.61,169.5
03/06/20261,168.51,169.31,1381,143
03/09/20261,1151,1151,064.31,098.5
03/10/20261,111.11,119.91,104.51,112.2
03/11/20261,113.41,115.91,0881,091.1
03/12/20261,075.11,0981,070.51,085.2
03/13/20261,077.51,081.31,042.31,047
03/16/20261,048.71,0731,036.11,066.7
03/17/20261,073.91,073.91,0471,064.7
03/18/20261,067.51,075.41,061.31,069.8
03/19/20261,049.51,059.71,0411,048.9
03/20/20261,058.41,0851,0541,058
03/23/20261,0391,045.61,014.21,031.9
03/24/20261,055.21,0591,0201,030.8
03/25/20261,0431,065.51,0431,060.6
03/27/20261,051.31,055.31,0131,019.5
03/30/20261,0051,009.4975.8979.4
04/01/20261,0081,031998.451,017.8
04/02/20261,0001,026977.91,018.4
04/06/20261,0201,035.71,005.051,032.75
04/07/20261,0251,033.71,0121,030.4
04/08/20261,0741,077.81,059.451,061.45
04/09/20261,060.11,064.351,038.31,040.95
04/10/20261,0491,069.451,046.151,066.7
04/13/20261,0421,067.251,0301,063.55
04/15/20261,0761,0881,068.21,071.5
04/16/20261,0781,084.151,0621,067.15
04/17/20261,0671,082.151,0601,080.25
04/20/20261,080.31,120.951,075.851,107.85
04/21/20261,113.41,114.751,105.951,111.85
04/22/20261,1101,117.851,100.11,103.3
04/23/20261,0951,101.91,082.21,094.25
04/24/20261,091.351,1061,090.051,101.1
04/27/20261,110.951,114.81,103.41,111.85
04/28/20261,102.31,110.51,089.151,091.3
04/29/20261,0941,1051,084.251,086.9
04/30/20261,0751,077.71,0631,068.45
05/04/20261,063.61,089.11,063.61,068.4
05/05/20261,060.61,068.51,049.41,059.9
05/06/20261,0721,101.11,061.21,096
05/07/20261,1061,1081,086.11,092
05/08/20261,0901,0951,010.91,019.3
05/11/20261,0071,007971.1973.6
05/12/2026976.9981.4962.4974.6
05/13/2026978981.2961.2970.1
05/14/2026973.5987963.6979.9
05/15/2026971.2972.5957963.2
05/18/2026952954.9933.9939.4
05/19/2026942956.6939.5948.8
05/20/2026941.1955935950.9
05/21/2026957960.9946.5950.9
05/22/2026950.9958.6947.7949.2
05/25/2026959.9972.5957.5969.6
05/26/2026969.9978.8962.1968.5
05/27/2026969.8975.9966.6967.8
05/29/2026967.8973.7960.3964.4
06/01/2026966.25970.25950.1954.1
06/02/2026950.95961.3939.9956.65
06/03/2026953.75974937.2970.45
06/04/2026969.9985.8961.1979.25
06/05/2026980992.6970.6977.7
06/08/2026966988.65965.15981.95
06/09/20269851,0099831,002.7
06/10/20261,002.71,012.4999.51,003.25
06/11/2026998.11,009.49931,000.7
06/12/20261,0181,018.71,004.351,017.15
06/15/20261,0341,0341,018.51,020.85
06/16/20261,023.81,026.551,007.41,015.3
06/17/20261,0171,028.11,013.451,026.5
06/18/20261,027.91,045.71,024.451,042.7
06/19/20261,0421,0421,029.31,035.1