India Markets open in 8 hrs 31 mins

State Bank of India (SBIN.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
298.60+4.15 (+1.41%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
20-Jan-2021------
19-Jan-2021------
18-Jan-2021303.50308.65292.20294.45294.455,49,69,750
15-Jan-2021306.80310.90301.30303.85303.853,53,07,601
14-Jan-2021306.70309.25303.80307.25307.254,01,23,498
13-Jan-2021296.00308.00294.50306.80306.807,80,42,133
12-Jan-2021280.00293.85277.90292.50292.504,43,07,145
11-Jan-2021288.00288.20279.60282.50282.502,97,03,173
08-Jan-2021290.10291.40285.20286.00286.003,25,43,357
07-Jan-2021289.00291.80287.00287.70287.703,05,46,600
06-Jan-2021283.00289.15281.40285.05285.054,07,65,708
05-Jan-2021278.05282.45277.00281.75281.752,73,93,072
04-Jan-2021281.85283.90277.75281.05281.053,14,50,608
01-Jan-2021274.90280.00274.40279.40279.402,45,31,791
31-Dec-2020275.00277.25272.60274.95274.952,94,67,966
30-Dec-2020278.00278.70272.50276.90276.903,09,71,894
29-Dec-2020276.30279.90274.70277.90277.904,50,32,526
28-Dec-2020268.75276.00268.00275.20275.203,68,70,242
24-Dec-2020265.00268.85264.65266.85266.852,85,85,509
23-Dec-2020256.95263.90255.60263.00263.002,90,56,404
22-Dec-2020254.80258.70248.25257.45257.455,11,89,571
21-Dec-2020268.45269.00251.05254.70254.705,51,60,758
18-Dec-2020267.70271.95265.00271.45271.452,98,16,205
17-Dec-2020270.00272.15266.70267.70267.702,59,04,699
16-Dec-2020272.80273.65268.50269.40269.402,48,44,177
15-Dec-2020274.05274.05268.15270.65270.653,48,90,948
14-Dec-2020274.00276.15272.35274.20274.203,19,46,501
11-Dec-2020270.05276.25270.05272.45272.455,02,55,223
10-Dec-2020269.00271.00265.55269.55269.553,86,76,657
09-Dec-2020272.10274.90269.20270.35270.354,84,95,641
08-Dec-2020270.95273.70265.25271.90271.906,56,17,502
07-Dec-2020263.80271.45263.00269.60269.607,60,53,084
04-Dec-2020257.00264.35253.55263.50263.507,92,52,024
03-Dec-2020249.30259.00248.00256.30256.307,92,66,442
02-Dec-2020248.35250.85244.10246.95246.955,67,23,083
01-Dec-2020245.00248.95244.25248.05248.053,70,03,272
27-Nov-2020245.45246.25242.05244.25244.255,43,55,703
26-Nov-2020244.00246.25240.15245.45245.456,42,48,318
25-Nov-2020245.45249.90241.60243.00243.007,47,67,232
24-Nov-2020240.50245.00239.50243.85243.854,76,36,611
23-Nov-2020243.50246.15238.10238.70238.705,75,38,324
20-Nov-2020241.50245.40233.95242.75242.758,44,11,129
19-Nov-2020248.00251.80239.00239.75239.758,22,84,278
18-Nov-2020239.40253.00237.90252.00252.0010,45,14,060
17-Nov-2020231.85241.60231.00240.20240.208,05,01,583
14-Nov-2020------
13-Nov-2020225.00230.65220.10229.45229.457,06,76,525
12-Nov-2020233.20233.35225.65226.80226.805,88,59,905
11-Nov-2020232.75239.35227.75234.20234.2010,70,94,861
10-Nov-2020223.10235.00223.00231.70231.7013,52,94,550
09-Nov-2020222.50222.65217.05219.50219.506,03,59,458
06-Nov-2020219.00221.85217.05219.20219.207,31,47,085
05-Nov-2020216.00221.00214.75218.65218.6513,80,23,646
04-Nov-2020203.50209.00198.05207.00207.0011,75,77,856
03-Nov-2020198.00205.80197.60204.75204.756,98,90,201
02-Nov-2020192.20197.25190.05196.05196.055,26,00,119
30-Oct-2020189.35192.00186.15189.25189.254,15,19,686
29-Oct-2020189.35190.70185.90188.70188.704,48,22,673
28-Oct-2020195.00195.00189.05190.45190.454,64,58,319
27-Oct-2020197.25197.55192.25194.65194.653,77,94,381
26-Oct-2020202.70204.00195.60196.70196.704,54,70,123
23-Oct-2020204.00205.60201.55202.80202.803,27,07,020
22-Oct-2020201.90204.60201.10203.30203.303,37,21,637
21-Oct-2020204.70207.30198.85203.75203.755,45,15,523
20-Oct-2020201.00204.35200.70203.05203.053,93,16,753
19-Oct-2020196.20204.60196.05204.00204.006,02,20,779
16-Oct-2020194.00196.75191.60195.95195.953,68,93,126
15-Oct-2020201.00202.50192.00192.85192.854,91,84,123
14-Oct-2020194.05200.90193.05200.05200.054,05,48,275
13-Oct-2020198.65200.00195.10195.70195.703,49,48,525
12-Oct-2020199.70205.95197.25198.70198.706,91,22,798
09-Oct-2020192.00198.80190.55198.30198.306,49,07,230
08-Oct-2020191.35195.80190.55191.50191.504,33,51,606
07-Oct-2020192.55193.15189.10190.70190.703,45,78,053
06-Oct-2020191.10192.10188.30191.60191.603,10,98,726
05-Oct-2020192.00193.80187.05188.75188.754,16,94,686
01-Oct-2020187.00191.20186.90190.30190.304,35,88,724
30-Sep-2020185.05186.80182.40185.40185.403,76,41,083
29-Sep-2020188.50188.95183.25185.05185.053,56,88,726
28-Sep-2020184.00188.15183.35187.25187.254,19,21,548
25-Sep-2020179.00182.75176.15182.20182.204,65,50,127
24-Sep-2020181.10181.80175.50176.35176.354,61,14,798
23-Sep-2020188.15188.95181.00183.80183.804,43,20,497
22-Sep-2020186.15188.30181.15186.20186.205,12,10,889
21-Sep-2020193.05193.50184.25185.80185.805,76,11,375
18-Sep-2020196.00197.20189.70192.60192.605,52,86,316
17-Sep-2020197.00198.00195.00195.45195.454,12,23,296
16-Sep-2020199.85200.05196.25198.20198.205,24,04,964
15-Sep-2020199.90201.00197.10200.15200.155,17,61,038
14-Sep-2020205.90206.20197.35198.50198.506,36,05,531
11-Sep-2020198.55203.85197.00202.70202.704,84,87,971
10-Sep-2020197.70201.45195.20198.15198.156,77,89,617
09-Sep-2020201.10201.40192.50194.85194.857,27,15,826
08-Sep-2020207.90208.50202.90204.05204.053,41,46,789
07-Sep-2020207.50209.65205.40207.90207.903,56,87,359
04-Sep-2020210.00212.30205.90206.60206.605,44,35,758
03-Sep-2020217.50218.25212.30213.15213.153,85,94,129
02-Sep-2020218.25219.00212.30216.25216.254,76,08,088
01-Sep-2020213.10218.90211.20218.10218.107,50,48,313
31-Aug-2020231.55231.55210.35212.00212.0011,99,86,476
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...