India markets closed

State Bank of India (SBIN.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
358.20+2.70 (+0.76%)
At close: 3:59PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
07-May-2021356.10362.15353.05358.20358.2015,31,067
06-May-2021357.85359.40350.50355.50355.5021,61,771
05-May-2021356.90357.60348.00355.35355.3529,23,596
04-May-2021355.00362.75350.20351.60351.6029,39,675
03-May-2021350.00352.35341.70350.45350.4526,36,599
30-Apr-2021355.00362.45350.55353.45353.4533,35,513
29-Apr-2021365.70369.90355.45359.25359.2547,03,255
28-Apr-2021355.45364.20355.45363.30363.3033,48,589
27-Apr-2021344.85354.80342.95352.90352.9037,37,338
26-Apr-2021338.15347.20338.15344.35344.3533,55,835
23-Apr-2021332.00339.95331.50336.45336.4520,56,875
22-Apr-2021324.50337.35323.80336.60336.6033,08,502
20-Apr-2021335.00339.80326.55329.60329.6027,84,525
19-Apr-2021328.00332.15321.15331.25331.2523,75,620
16-Apr-2021343.70345.45338.70339.90339.9029,49,986
15-Apr-2021341.20347.60335.85342.40342.4035,76,685
13-Apr-2021331.00342.25330.65340.95340.9521,07,512
12-Apr-2021344.00344.65322.55328.80328.8058,72,031
09-Apr-2021355.00364.50351.10353.05353.0520,32,207
08-Apr-2021361.10363.45354.35355.60355.6022,98,645
07-Apr-2021351.00363.20347.90358.45358.4523,18,862
06-Apr-2021355.00357.00349.30350.55350.5522,55,552
05-Apr-2021366.00368.95349.10353.65353.6532,61,535
01-Apr-2021366.65371.80363.00370.55370.5519,39,410
31-Mar-2021361.10367.90358.20364.35364.3526,08,055
30-Mar-2021360.65364.20356.35361.10361.1015,44,258
26-Mar-2021360.00362.00354.70357.10357.1016,48,561
25-Mar-2021359.90360.80345.00355.15355.1540,39,244
24-Mar-2021368.90369.20358.60359.90359.9016,62,784
23-Mar-2021368.70377.70367.10372.50372.5034,25,811
22-Mar-2021372.70372.70363.50367.05367.0511,97,955
19-Mar-2021363.35372.80357.35371.10371.1022,74,732
18-Mar-2021370.90375.00361.10366.60366.6015,68,523
17-Mar-2021378.40379.60366.00368.05368.0513,01,487
16-Mar-2021385.80387.50376.15378.45378.4517,98,655
15-Mar-2021382.00385.90369.30383.70383.7031,43,476
12-Mar-2021391.05393.15377.50381.20381.2020,95,957
10-Mar-2021391.40392.80385.70387.50387.5017,07,269
09-Mar-2021393.05394.80382.35387.50387.5013,39,692
08-Mar-2021388.60393.40386.40389.55389.5529,54,060
05-Mar-2021395.00395.00378.20383.80383.8047,55,324
04-Mar-2021399.80403.45394.60395.80395.8028,21,990
03-Mar-2021396.70408.90395.60405.05405.0531,81,847
02-Mar-2021395.70399.50390.60393.95393.9528,14,051
01-Mar-2021395.80397.70391.00395.00395.0027,34,816
26-Feb-2021400.40401.05387.00390.20390.2033,80,726
25-Feb-2021411.00414.90406.60407.25407.2531,06,526
24-Feb-2021396.65415.00395.20407.55407.5588,72,518
23-Feb-2021392.00399.65389.00395.65395.6529,83,180
22-Feb-2021401.00401.00385.60389.55389.5521,53,806
19-Feb-2021415.05415.20395.00399.35399.3525,22,526
18-Feb-2021423.50426.45413.70415.00415.0042,82,027
17-Feb-2021403.80414.85400.15411.90411.9037,02,956
16-Feb-2021411.70415.80400.35402.30402.3046,88,838
15-Feb-2021397.35409.40395.65407.05407.0550,56,823
12-Feb-2021390.90399.35385.60393.20393.2028,93,519
11-Feb-2021392.05396.90388.25390.15390.1516,39,684
10-Feb-2021394.70397.75388.00392.05392.0521,72,808
09-Feb-2021397.40403.45389.10394.70394.7029,62,547
08-Feb-2021398.95407.75394.65396.85396.8543,42,929
05-Feb-2021386.00408.35385.20393.05393.051,06,11,010
04-Feb-2021335.00358.00331.30355.10355.1065,25,979
03-Feb-2021333.65339.80325.65335.85335.8543,39,530
02-Feb-2021314.70337.40314.70333.20333.2077,05,951
01-Feb-2021284.55315.00282.75311.10311.1041,88,552
29-Jan-2021285.10290.50279.05282.05282.0526,49,885
28-Jan-2021275.60283.35269.55282.40282.4033,04,951
27-Jan-2021280.90284.75272.75275.60275.6016,57,278
25-Jan-2021284.45288.10277.00280.90280.9022,11,836
22-Jan-2021296.00298.00282.40283.75283.7530,12,844
21-Jan-2021304.25305.25291.70294.95294.9516,31,609
20-Jan-2021299.75304.60296.90302.55302.5512,18,399
19-Jan-2021297.70302.50296.35298.60298.6018,24,652
18-Jan-2021303.25308.65292.20294.10294.1019,27,984
15-Jan-2021307.40310.80301.50303.80303.8019,61,492
14-Jan-2021306.70309.25303.80307.20307.2020,19,376
13-Jan-2021295.40308.05294.60306.70306.7055,80,280
12-Jan-2021280.45293.75278.05292.65292.6517,46,594
11-Jan-2021287.70287.70279.55282.35282.3540,73,742
08-Jan-2021289.50291.45285.10286.00286.0039,26,496
07-Jan-2021289.30291.80287.00287.75287.7520,99,771
06-Jan-2021283.45289.05281.40284.90284.9017,26,384
05-Jan-2021278.70282.40277.10281.75281.7511,42,427
04-Jan-2021281.20283.85277.95281.05281.0513,72,085
01-Jan-2021275.00280.00274.60279.35279.3511,08,133
31-Dec-2020275.00277.25272.55274.75274.7510,25,892
30-Dec-2020277.85278.50272.60276.85276.8515,35,034
29-Dec-2020276.20279.75274.70277.90277.9021,16,003
28-Dec-2020268.25275.85268.25275.15275.1514,68,835
24-Dec-2020264.60268.80264.60266.75266.7520,08,059
23-Dec-2020257.60263.85255.50263.05263.0516,10,796
22-Dec-2020254.00258.55248.15257.55257.5517,99,859
21-Dec-2020267.30269.00251.10254.60254.6024,50,581
18-Dec-2020267.70271.90264.90271.40271.4010,44,431
17-Dec-2020270.40272.10266.80267.60267.6055,63,140
16-Dec-2020272.20273.55268.55269.45269.4511,52,799
15-Dec-2020274.25274.25268.30270.60270.6018,33,421
14-Dec-2020273.40276.30272.45274.25274.2513,77,776
11-Dec-2020270.00276.15270.00272.45272.4537,45,846
10-Dec-2020269.45270.80265.55269.60269.6017,57,355
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...