UK markets closed

State Bank of India (SBID.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
63.400.00 (0.00%)
At close: 05:53PM BST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024100.80100.8099.80100.40100.406,077
23 May 202499.90100.4099.80100.00100.008,248
22 May 202498.4099.8098.2098.6098.606,119
21 May 202499.4099.8098.7098.9098.9014,414
21 May 20241.619607 Dividend
20 May 202498.9098.9098.3098.9097.282,701
17 May 202497.8099.6097.8098.5096.8913,541
16 May 202497.0097.6095.7097.0095.4126,812
15 May 202498.1098.9098.1098.9097.285,101
14 May 202497.5098.3097.3098.0096.4016,321
13 May 202497.1098.1095.8097.3095.718,512
10 May 202498.6098.6097.2097.6096.007,540
09 May 202497.80100.2096.9098.5096.8928,204
08 May 202496.9098.0096.8097.1095.5122,624
07 May 202495.4095.8094.6095.8094.2317,063
03 May 202498.4099.1098.3099.0097.3824,636
02 May 202499.1099.3098.5099.0097.387,976
01 May 202498.0098.5097.8098.2096.594,747
30 Apr 202498.0099.2097.8098.1096.4922,868
29 Apr 202497.0099.4097.0097.8096.2026,407
26 Apr 202496.6096.8096.0096.0094.4314,172
25 Apr 202494.5097.0094.5096.7095.1213,843
24 Apr 202492.5093.2092.3092.9091.3813,697
23 Apr 202492.5093.0092.3092.5090.999,789
22 Apr 202490.3091.9090.3091.8090.3024,054
19 Apr 202488.8089.9088.6089.7088.2318,676
18 Apr 202490.3090.3088.6089.1087.6410,105
17 Apr 202489.5089.8089.4089.7088.231,174
16 Apr 202488.8090.1088.8089.9088.4310,641
15 Apr 202490.8091.3090.1090.6089.1218,776
12 Apr 202492.6092.7090.4090.7089.2119,115
11 Apr 202492.7092.7092.3092.5090.992,814
10 Apr 202491.7093.3091.7092.7091.189,343
09 Apr 202492.4092.4091.3091.3089.8014,530
08 Apr 202491.6092.4091.6092.2090.698,180
05 Apr 202491.4092.1089.9791.7090.2012,354
04 Apr 202491.1091.7091.0091.3089.8013,472
03 Apr 202491.6092.7091.5092.7091.188,726
02 Apr 202491.5092.5091.1091.5090.0019,987
28 Mar 202490.2091.0090.2090.7089.2117,211
27 Mar 202488.9088.9087.7088.1086.6614,010
26 Mar 202489.1089.1088.5088.5087.056,817
25 Mar 202489.5089.5089.0089.3087.843,793
22 Mar 202489.4090.0089.2089.5088.0318,240
21 Mar 202489.6089.6088.1589.0087.546,034
20 Mar 202488.2088.4187.6088.4086.9512,716
19 Mar 202487.9087.9086.3087.2085.777,414
18 Mar 202488.1088.6087.9088.0086.567,589
15 Mar 202488.1088.6087.6087.9086.4621,524
14 Mar 202490.3090.3088.9089.4087.948,348
13 Mar 202491.6091.6089.8089.8088.335,994
12 Mar 202492.2092.4091.6091.7090.2014,352
11 Mar 202494.1094.1093.1093.2091.6725,905
08 Mar 202495.6097.7095.3096.2094.6218,193
07 Mar 202495.2095.4095.1095.3093.7412,760
06 Mar 202494.8095.2094.5095.0093.447,546
05 Mar 202494.6094.9094.0094.6093.0510,633
04 Mar 202493.2093.5092.8092.9091.3819,489
01 Mar 202492.2093.3092.2093.2091.6715,956
29 Feb 202490.0090.9089.3090.9089.4136,143
28 Feb 202489.6090.1088.8089.3087.8413,833
27 Feb 202491.0091.0089.4090.0088.5321,202
26 Feb 202491.8092.1091.5092.1090.595,210
23 Feb 202491.7091.8091.1091.8090.3016,351
22 Feb 202492.1092.9092.0092.5090.9926,468
21 Feb 202493.1094.8092.6094.3092.7677,216
20 Feb 202491.3092.1091.2091.6090.108,739
19 Feb 202491.4091.7090.8090.9089.418,010
16 Feb 202492.5092.5090.4091.4089.90242,951
15 Feb 202490.9092.2090.6091.4089.9025,905
14 Feb 202488.1089.8087.4089.3087.8440,816
13 Feb 202485.3085.8084.9085.2083.8016,756
12 Feb 202485.5085.5084.5084.7083.317,376
09 Feb 202485.8087.5085.3787.0085.5829,825
08 Feb 202486.0086.2684.0084.7083.3154,892
07 Feb 202480.5081.6080.5081.1079.7798,243
06 Feb 202477.1078.8076.8078.6077.3111,655
05 Feb 202478.0078.1077.1077.5076.2310,749
02 Feb 202479.0079.5077.5077.8076.5315,004
01 Feb 202478.0078.8077.8078.8077.5110,227
31 Jan 202476.2077.7076.2077.4076.139,120
30 Jan 202475.9076.0075.5075.5074.267,050
29 Jan 202475.4075.5075.1075.3074.071,889
26 Jan 202474.4074.7073.4074.7073.481,664
25 Jan 202473.5074.6073.5074.3073.08907
24 Jan 202474.4075.0074.0074.6073.383,398
23 Jan 202473.9073.9072.6073.2072.0011,016
22 Jan 202476.2076.7076.2076.4075.153,647
19 Jan 202475.3076.1075.2076.0074.767,597
18 Jan 202475.7075.8075.1475.8074.5628,099
17 Jan 202476.0076.1074.7075.5074.2628,575
16 Jan 202477.0077.4076.6076.8075.543,294
15 Jan 202477.3077.9077.3077.7076.4314,225
12 Jan 202476.1077.3076.1077.0075.7443,589
11 Jan 202475.1077.4074.9075.3074.0746,548
10 Jan 202474.6075.5074.5475.2073.9723,299
09 Jan 202476.3076.3074.9075.0073.7728,966
08 Jan 202476.6076.6075.6076.0074.7610,292
05 Jan 202477.2077.5076.9077.5076.237,964
04 Jan 202477.2077.7076.7577.7076.4310,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...