India markets close in 4 hours 29 minutes

State Bank of India (SBIN.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
434.80+3.10 (+0.72%)
As of 11:01AM IST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
02-Aug-2021435.40435.80431.85434.80434.802,60,056
30-Jul-2021441.75444.35430.75431.70431.7022,02,999
29-Jul-2021425.50443.75425.50441.75441.7521,41,040
28-Jul-2021430.50430.50421.00425.45425.456,47,349
27-Jul-2021424.50433.15424.05429.45429.4513,75,764
26-Jul-2021428.75428.75422.50423.30423.306,71,109
23-Jul-2021423.40430.00419.50429.15429.157,53,824
22-Jul-2021424.30426.70420.90422.00422.004,41,258
20-Jul-2021426.20426.85419.00420.80420.808,14,158
19-Jul-2021423.50429.35420.25427.70427.7017,81,263
16-Jul-2021431.70432.30427.75430.20430.205,04,644
15-Jul-2021432.05432.90429.80431.65431.654,64,402
14-Jul-2021429.20432.20426.50430.95430.958,95,065
13-Jul-2021429.60431.60428.30429.15429.159,61,510
12-Jul-2021427.25430.30424.70427.50427.5013,85,756
09-Jul-2021424.85427.45421.15423.60423.606,40,939
08-Jul-2021433.20435.40422.10424.40424.408,87,493
07-Jul-2021429.90433.90427.55432.55432.556,81,203
06-Jul-2021432.15436.50428.15429.65429.6522,58,713
05-Jul-2021426.60434.40424.40432.70432.7017,21,996
02-Jul-2021421.00425.40419.15424.55424.557,35,480
01-Jul-2021420.00423.50417.25420.40420.4011,55,524
30-Jun-2021423.90425.00418.40419.25419.2511,50,665
29-Jun-2021427.40429.00420.75421.50421.5025,36,574
28-Jun-2021431.00433.00424.55426.65426.6512,28,981
25-Jun-2021420.05430.95418.85428.75428.7513,49,402
24-Jun-2021421.05422.70416.40417.10417.1011,65,768
23-Jun-2021420.90424.75415.00418.90418.9018,85,815
22-Jun-2021423.25426.30417.40418.75418.759,57,968
21-Jun-2021406.95421.00400.30419.55419.5516,50,018
18-Jun-2021424.30424.30402.65412.80412.8023,01,956
17-Jun-2021420.50425.90416.70420.20420.2011,33,990
16-Jun-2021429.50432.65425.00425.95425.958,21,648
15-Jun-2021430.00432.85428.35429.50429.507,11,897
14-Jun-2021427.40432.40416.80430.35430.3513,10,929
11-Jun-2021435.00435.50425.25429.55429.5512,73,286
10-Jun-2021424.55433.30422.50432.25432.2510,82,322
09-Jun-2021428.00432.30418.15421.45421.4513,75,395
08-Jun-2021432.50432.50423.80427.15427.1519,95,333
07-Jun-2021435.45437.35430.55432.40432.409,96,934
04-Jun-2021437.50441.85431.70433.60433.6016,18,456
03-Jun-2021437.40442.00433.50439.65439.6517,76,953
03-Jun-20214 Dividend
02-Jun-2021431.85437.90429.00437.20433.2025,80,545
01-Jun-2021426.40435.20425.35432.60428.6433,28,821
31-May-2021421.80426.00418.00424.25420.3719,65,311
28-May-2021429.70433.60420.00422.05418.1945,06,252
27-May-2021414.00428.95412.00425.30421.4131,54,678
26-May-2021414.10418.70410.85413.55409.7729,42,741
25-May-2021414.50415.80408.45412.25408.4827,94,577
24-May-2021417.15418.90405.30412.05408.2868,79,567
21-May-2021390.45404.40378.10401.10397.4394,16,849
20-May-2021387.80388.00382.00384.55381.0318,87,433
19-May-2021382.50389.50381.00384.25380.7342,67,872
18-May-2021389.00392.50380.00382.35378.8552,10,220
17-May-2021363.85385.50363.85383.40379.8987,45,463
14-May-2021370.50372.60359.60360.50357.2032,28,608
12-May-2021363.70373.40362.00367.85364.4835,05,968
11-May-2021356.50366.25354.65364.45361.1231,07,271
10-May-2021360.00367.00359.00361.80358.4925,55,563
07-May-2021356.10362.15353.05358.20354.9215,31,067
06-May-2021357.85359.40350.50355.50352.2521,61,771
05-May-2021356.90357.60348.00355.35352.1029,23,596
04-May-2021355.00362.75350.20351.60348.3829,39,675
03-May-2021350.00352.35341.70350.45347.2426,36,599
30-Apr-2021355.00362.45350.55353.45350.2233,35,513
29-Apr-2021365.70369.90355.45359.25355.9647,03,255
28-Apr-2021355.45364.20355.45363.30359.9833,48,589
27-Apr-2021344.85354.80342.95352.90349.6737,37,338
26-Apr-2021338.15347.20338.15344.35341.2033,55,835
23-Apr-2021332.00339.95331.50336.45333.3720,56,875
22-Apr-2021324.50337.35323.80336.60333.5233,08,502
20-Apr-2021335.00339.80326.55329.60326.5827,84,525
19-Apr-2021328.00332.15321.15331.25328.2223,75,620
16-Apr-2021343.70345.45338.70339.90336.7929,49,986
15-Apr-2021341.20347.60335.85342.40339.2735,76,685
13-Apr-2021331.00342.25330.65340.95337.8321,07,512
12-Apr-2021344.00344.65322.55328.80325.7958,72,031
09-Apr-2021355.00364.50351.10353.05349.8220,32,207
08-Apr-2021361.10363.45354.35355.60352.3522,98,645
07-Apr-2021351.00363.20347.90358.45355.1723,18,862
06-Apr-2021355.00357.00349.30350.55347.3422,55,552
05-Apr-2021366.00368.95349.10353.65350.4132,61,535
01-Apr-2021366.65371.80363.00370.55367.1619,39,410
31-Mar-2021361.10367.90358.20364.35361.0226,08,055
30-Mar-2021360.65364.20356.35361.10357.8015,44,258
26-Mar-2021360.00362.00354.70357.10353.8316,48,561
25-Mar-2021359.90360.80345.00355.15351.9040,39,244
24-Mar-2021368.90369.20358.60359.90356.6116,62,784
23-Mar-2021368.70377.70367.10372.50369.0934,25,811
22-Mar-2021372.70372.70363.50367.05363.6911,97,955
19-Mar-2021363.35372.80357.35371.10367.7022,74,732
18-Mar-2021370.90375.00361.10366.60363.2515,68,523
17-Mar-2021378.40379.60366.00368.05364.6813,01,487
16-Mar-2021385.80387.50376.15378.45374.9917,98,655
15-Mar-2021382.00385.90369.30383.70380.1931,43,476
12-Mar-2021391.05393.15377.50381.20377.7120,95,957
10-Mar-2021391.40392.80385.70387.50383.9517,07,269
09-Mar-2021393.05394.80382.35387.50383.9513,39,692
08-Mar-2021388.60393.40386.40389.55385.9929,54,060
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...