India markets closed

State Bank of India (SBIN.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
383.80-12.00 (-3.03%)
At close: 4:00PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
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
09-Dec-2020272.00274.85269.25270.35270.3531,02,170
08-Dec-2020270.35273.65265.20271.95271.9543,36,216
07-Dec-2020263.45271.35263.10269.70269.7032,12,445
04-Dec-2020256.50264.20253.75263.45263.4549,13,756
03-Dec-2020249.00259.00248.05256.35256.3543,48,434
02-Dec-2020248.65250.80244.10246.80246.8031,39,106
01-Dec-2020244.80248.90244.25248.05248.0529,40,787
27-Nov-2020246.00246.00242.00244.30244.3024,70,768
26-Nov-2020244.40246.10240.30245.45245.4529,35,543
25-Nov-2020244.20249.80241.65243.15243.1535,57,909
24-Nov-2020240.90245.00239.45243.85243.8529,58,818
23-Nov-2020243.20246.10238.05238.70238.7037,05,630
20-Nov-2020241.20245.40234.00242.80242.8037,75,748
19-Nov-2020247.50251.75239.00239.75239.7554,83,543
18-Nov-2020240.00252.90238.05252.05252.0549,47,827
17-Nov-2020231.95241.50231.10240.20240.2055,70,949
14-Nov-2020------
13-Nov-2020225.50230.65220.15229.55229.5533,86,679
12-Nov-2020232.10233.20225.75226.80226.8020,48,545
11-Nov-2020232.90239.30227.85234.20234.2045,31,715
10-Nov-2020222.35234.95222.35231.70231.7055,50,816
09-Nov-2020221.15222.75217.05219.50219.5022,75,379
06-Nov-2020219.00221.80217.05219.05219.0557,30,486
05-Nov-2020214.50220.95214.50218.70218.701,21,47,694
04-Nov-2020204.40209.00198.10207.05207.0552,25,212
03-Nov-2020198.30205.75197.75204.75204.7527,79,730
02-Nov-2020192.45197.20190.05196.00196.0018,47,654
30-Oct-2020189.50191.90186.25189.25189.2525,20,183
29-Oct-2020189.10190.75186.00188.80188.8024,30,067
28-Oct-2020195.30195.30189.05190.50190.5026,71,270
27-Oct-2020196.25197.50192.35194.60194.6021,66,319
26-Oct-2020202.10204.05195.70196.75196.7516,82,983
23-Oct-2020203.80205.65201.55202.75202.7511,75,440
22-Oct-2020201.80204.55201.05203.30203.3020,21,750
21-Oct-2020204.95207.35198.95203.85203.8529,70,758
20-Oct-2020200.00204.40200.00203.00203.0028,55,726
19-Oct-2020196.50204.70196.45204.05204.0521,56,419
16-Oct-2020194.80196.65191.70195.80195.8016,54,948
15-Oct-2020200.95202.50192.00192.85192.8536,63,733
14-Oct-2020194.05200.90193.05200.05200.0513,86,548
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...