SBIN.BO - State Bank of India

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
23-Aug-2019267.40275.05262.70271.10271.1012,61,096
21-Aug-2019285.30285.80276.40277.40277.409,77,952
20-Aug-2019286.55287.55280.85283.65283.658,44,230
19-Aug-2019292.65292.65286.10286.70286.707,16,842
16-Aug-2019287.20292.60284.30290.95290.9572,91,861
14-Aug-2019285.00291.25284.35289.85289.857,67,771
13-Aug-2019292.10292.10282.60283.40283.408,51,714
09-Aug-2019297.00297.95290.20291.35291.3510,54,810
08-Aug-2019290.00295.40285.65294.30294.3010,92,000
07-Aug-2019302.55303.05288.85289.95289.9512,28,606
06-Aug-2019298.70304.35297.50301.25301.2517,02,032
05-Aug-2019299.70302.85292.00300.25300.2519,93,140
02-Aug-2019315.55322.20307.05308.45308.4529,71,380
01-Aug-2019331.00331.55311.50317.20317.2014,35,145
31-Jul-2019325.75333.10323.90332.05332.058,63,474
30-Jul-2019343.75346.70325.85327.50327.509,80,143
29-Jul-2019342.60346.60336.95343.65343.656,65,510
26-Jul-2019341.45346.10340.85342.50342.507,28,342
25-Jul-2019341.00343.20337.55341.40341.406,84,937
24-Jul-2019342.20344.75336.30339.65339.657,66,187
23-Jul-2019352.80353.10341.05342.05342.059,29,840
22-Jul-2019356.20359.50348.80350.80350.8010,51,694
19-Jul-2019364.65365.90355.15356.00356.005,33,455
18-Jul-2019372.20373.70362.60363.65363.658,42,441
17-Jul-2019364.55373.50363.20372.15372.156,52,963
16-Jul-2019358.80365.85357.55364.25364.254,67,513
15-Jul-2019364.10364.65357.60359.95359.9511,35,189
12-Jul-2019363.35366.40361.50363.55363.554,72,281
11-Jul-2019358.00364.00357.05363.10363.107,38,643
10-Jul-2019360.30361.70351.35354.20354.2013,09,501
09-Jul-2019355.00360.00352.60359.15359.158,40,451
08-Jul-2019368.90368.90353.55355.25355.259,01,026
05-Jul-2019369.25373.40366.00370.60370.6017,84,869
04-Jul-2019367.00370.70366.30367.30367.308,49,228
03-Jul-2019366.00366.55363.15366.15366.154,84,847
02-Jul-2019362.50365.00360.35364.50364.505,30,796
01-Jul-2019362.20362.95358.55361.50361.503,85,010
28-Jun-2019362.00364.85358.90360.90360.907,57,668
27-Jun-2019358.00363.00357.40362.05362.058,25,941
26-Jun-2019355.55359.00354.65358.00358.006,38,202
25-Jun-2019353.25356.90351.25356.50356.505,91,162
24-Jun-2019350.00354.55349.75353.25353.258,39,158
21-Jun-2019345.00350.45343.25349.45349.458,40,865
20-Jun-2019342.00346.20335.80345.05345.056,88,573
19-Jun-2019343.60345.10335.70338.85338.855,66,810
18-Jun-2019335.05343.90333.75340.25340.2511,81,672
17-Jun-2019------
14-Jun-2019346.20346.35342.70343.85343.855,56,440
13-Jun-2019342.20347.00339.55346.30346.3019,97,665
12-Jun-2019347.35347.35342.50344.20344.206,36,710
11-Jun-2019344.00348.20342.85347.35347.357,99,537
10-Jun-2019345.40347.50339.90343.40343.4011,79,734
07-Jun-2019337.90342.35335.85341.65341.6511,87,491
06-Jun-2019349.80349.80336.10337.05337.0514,63,518
04-Jun-2019354.30357.15351.35352.35352.3521,38,824
03-Jun-2019352.05355.55349.80354.90354.9010,28,901
31-May-2019354.10357.80345.00352.55352.5513,09,018
30-May-2019350.00354.90347.60353.65353.6510,41,082
29-May-2019358.45359.00347.20348.55348.5510,72,362
28-May-2019361.50361.50356.70360.40360.4013,11,058
27-May-2019355.30362.20354.00361.45361.4518,01,457
24-May-2019345.20356.00343.50354.60354.6024,00,864
23-May-2019350.00364.00339.20342.30342.3041,57,235
22-May-2019339.50342.80333.55340.85340.8519,69,361
21-May-2019346.05347.10336.15337.55337.5559,21,841
20-May-2019334.50346.10330.75344.60344.6034,09,600
17-May-2019315.05321.60313.30318.95318.959,22,507
16-May-2019312.50316.85309.50315.20315.209,07,009
15-May-2019316.00317.75310.20311.60311.6016,70,626
14-May-2019307.90316.05305.05313.90313.9013,64,050
13-May-2019310.40314.40305.10306.75306.7519,03,014
10-May-2019301.95310.70292.20308.05308.0536,16,120
09-May-2019298.90300.95295.95299.25299.2512,54,416
08-May-2019305.45305.45297.00298.10298.1013,47,901
07-May-2019310.30312.30304.05305.85305.8518,96,017
06-May-2019307.80310.00305.90308.70308.706,14,890
03-May-2019308.10311.50308.10309.15309.1528,95,175
02-May-2019308.00311.35305.60307.45307.4514,14,777
30-Apr-2019312.50312.50305.00310.20310.206,41,470
26-Apr-2019306.45313.25306.45312.30312.307,14,393
25-Apr-2019311.50312.05305.70306.30306.305,75,028
24-Apr-2019307.00311.85303.60310.70310.707,37,115
23-Apr-2019310.45313.55304.90305.65305.657,60,962
22-Apr-2019309.05312.40306.50310.00310.008,19,602
18-Apr-2019315.90315.90308.10310.90310.907,08,133
16-Apr-2019316.15319.30314.95315.80315.808,43,477
15-Apr-2019315.30318.50314.10315.65315.655,84,068
12-Apr-2019314.50316.50311.50315.30315.306,55,701
11-Apr-2019311.20315.00308.95314.70314.708,15,753
10-Apr-2019315.15317.25310.50311.20311.208,64,801
09-Apr-2019313.55315.95308.10315.15315.1515,68,338
08-Apr-2019318.80319.30311.25312.80312.807,57,492
05-Apr-2019323.60323.60314.65317.00317.0011,36,364
04-Apr-2019320.75325.55318.55321.70321.7010,46,914
03-Apr-2019330.30332.65319.55320.65320.6512,02,674
02-Apr-2019323.50330.50321.90328.55328.5512,70,507
01-Apr-2019322.00327.50321.20322.80322.8011,31,983
28-Mar-2019310.00319.90309.15318.40318.4025,24,781
27-Mar-2019305.00310.70304.30308.05308.0523,23,321
26-Mar-2019294.05305.95294.05303.30303.3022,37,048
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...