State Bank of India (SBID.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:53PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 102.00 | 102.60 | 102.00 | 102.00 | 102.00 | 3,887 |
| 25 Jul 2024 | 101.00 | 101.20 | 100.40 | 101.00 | 101.00 | 6,277 |
| 24 Jul 2024 | 101.40 | 102.00 | 101.00 | 101.00 | 101.00 | 16,157 |
| 23 Jul 2024 | 102.00 | 103.40 | 101.00 | 103.00 | 103.00 | 4,792 |
| 22 Jul 2024 | 104.40 | 104.80 | 104.00 | 104.40 | 104.40 | 8,267 |
| 19 Jul 2024 | 105.60 | 106.20 | 105.20 | 105.20 | 105.20 | 17,047 |
| 18 Jul 2024 | 105.00 | 106.00 | 105.00 | 105.80 | 105.80 | 9,146 |
| 17 Jul 2024 | 105.00 | 105.00 | 104.40 | 104.60 | 104.60 | 2,718 |
| 16 Jul 2024 | 105.00 | 105.00 | 104.20 | 104.80 | 104.80 | 14,794 |
| 15 Jul 2024 | 103.80 | 105.40 | 103.60 | 104.80 | 104.80 | 14,661 |
| 12 Jul 2024 | 102.60 | 102.60 | 102.00 | 102.20 | 102.20 | 5,383 |
| 11 Jul 2024 | 101.80 | 102.40 | 101.80 | 102.00 | 102.00 | 7,623 |
| 10 Jul 2024 | 101.60 | 101.80 | 101.00 | 101.60 | 101.60 | 8,029 |
| 09 Jul 2024 | 103.40 | 103.80 | 102.40 | 102.80 | 102.80 | 5,698 |
| 08 Jul 2024 | 102.60 | 102.60 | 102.00 | 102.00 | 102.00 | 2,505 |
| 05 Jul 2024 | 101.80 | 102.60 | 101.80 | 102.00 | 102.00 | 6,408 |
| 04 Jul 2024 | 100.80 | 100.80 | 99.90 | 100.20 | 100.20 | 3,891 |
| 03 Jul 2024 | 99.50 | 100.60 | 99.40 | 100.60 | 100.60 | 3,925 |
| 02 Jul 2024 | 99.50 | 99.75 | 98.40 | 99.10 | 99.10 | 15,556 |
| 01 Jul 2024 | 101.00 | 101.00 | 100.20 | 101.00 | 101.00 | 3,584 |
| 28 Jun 2024 | 102.00 | 102.60 | 100.80 | 101.00 | 101.00 | 15,269 |
| 27 Jun 2024 | 100.80 | 101.20 | 100.20 | 100.60 | 100.60 | 12,741 |
| 26 Jun 2024 | 101.00 | 101.20 | 100.20 | 100.40 | 100.40 | 8,827 |
| 25 Jun 2024 | 100.60 | 101.00 | 99.60 | 100.40 | 100.40 | 9,034 |
| 24 Jun 2024 | 99.60 | 100.20 | 99.20 | 99.60 | 99.60 | 4,788 |
| 21 Jun 2024 | 100.20 | 100.20 | 98.10 | 98.60 | 98.60 | 86,612 |
| 20 Jun 2024 | 101.60 | 101.60 | 100.40 | 101.20 | 101.20 | 11,650 |
| 19 Jun 2024 | 101.80 | 102.80 | 101.00 | 102.60 | 102.60 | 10,219 |
| 18 Jun 2024 | 102.00 | 102.20 | 100.80 | 101.40 | 101.40 | 17,967 |
| 17 Jun 2024 | 101.00 | 101.00 | 100.60 | 101.00 | 101.00 | 2,408 |
| 14 Jun 2024 | 101.00 | 101.20 | 100.40 | 101.00 | 101.00 | 16,498 |
| 13 Jun 2024 | 100.80 | 101.40 | 100.60 | 101.20 | 101.20 | 12,749 |
| 12 Jun 2024 | 100.20 | 100.80 | 100.20 | 100.40 | 100.40 | 10,012 |
| 11 Jun 2024 | 99.80 | 100.20 | 97.10 | 99.60 | 99.60 | 11,751 |
| 10 Jun 2024 | 99.70 | 100.20 | 98.70 | 99.00 | 99.00 | 7,950 |
| 07 Jun 2024 | 98.80 | 99.60 | 98.50 | 99.00 | 99.00 | 13,176 |
| 06 Jun 2024 | 98.80 | 99.10 | 94.90 | 97.50 | 97.50 | 15,094 |
| 05 Jun 2024 | 93.10 | 96.30 | 91.23 | 95.40 | 95.40 | 151,147 |
| 04 Jun 2024 | 92.80 | 97.20 | 91.30 | 94.00 | 94.00 | 69,555 |
| 03 Jun 2024 | 110.80 | 110.80 | 109.00 | 110.20 | 110.20 | 22,077 |
| 31 May 2024 | 100.20 | 101.60 | 99.70 | 100.60 | 100.60 | 12,622 |
| 30 May 2024 | 99.90 | 100.80 | 99.80 | 100.20 | 100.20 | 3,853 |
| 29 May 2024 | 99.80 | 100.00 | 99.20 | 99.70 | 99.70 | 9,961 |
| 28 May 2024 | 99.90 | 100.40 | 99.80 | 100.40 | 100.40 | 10,361 |
| 24 May 2024 | 100.80 | 100.80 | 99.80 | 100.40 | 100.40 | 6,077 |
| 23 May 2024 | 99.90 | 100.40 | 99.80 | 100.00 | 100.00 | 8,248 |
| 22 May 2024 | 98.40 | 99.80 | 98.20 | 98.60 | 98.60 | 6,119 |
| 21 May 2024 | 99.40 | 99.80 | 98.70 | 98.90 | 98.90 | 14,414 |
| 21 May 2024 | 1.619607 Dividend | |||||
| 20 May 2024 | 98.90 | 98.90 | 98.30 | 98.90 | 97.28 | 2,701 |
| 17 May 2024 | 97.80 | 99.60 | 97.80 | 98.50 | 96.89 | 13,541 |
| 16 May 2024 | 97.00 | 97.60 | 95.70 | 97.00 | 95.41 | 26,812 |
| 15 May 2024 | 98.10 | 98.90 | 98.10 | 98.90 | 97.28 | 5,101 |
| 14 May 2024 | 97.50 | 98.30 | 97.30 | 98.00 | 96.40 | 16,321 |
| 13 May 2024 | 97.10 | 98.10 | 95.80 | 97.30 | 95.71 | 8,512 |
| 10 May 2024 | 98.60 | 98.60 | 97.20 | 97.60 | 96.00 | 7,540 |
| 09 May 2024 | 97.80 | 100.20 | 96.90 | 98.50 | 96.89 | 28,204 |
| 08 May 2024 | 96.90 | 98.00 | 96.80 | 97.10 | 95.51 | 22,624 |
| 07 May 2024 | 95.40 | 95.80 | 94.60 | 95.80 | 94.23 | 17,063 |
| 03 May 2024 | 98.40 | 99.10 | 98.30 | 99.00 | 97.38 | 24,636 |
| 02 May 2024 | 99.10 | 99.30 | 98.50 | 99.00 | 97.38 | 7,976 |
| 01 May 2024 | 98.00 | 98.50 | 97.80 | 98.20 | 96.59 | 4,747 |
| 30 Apr 2024 | 98.00 | 99.20 | 97.80 | 98.10 | 96.49 | 22,868 |
| 29 Apr 2024 | 97.00 | 99.40 | 97.00 | 97.80 | 96.20 | 26,407 |
| 26 Apr 2024 | 96.60 | 96.80 | 96.00 | 96.00 | 94.43 | 14,172 |
| 25 Apr 2024 | 94.50 | 97.00 | 94.50 | 96.70 | 95.12 | 13,843 |
| 24 Apr 2024 | 92.50 | 93.20 | 92.30 | 92.90 | 91.38 | 13,697 |
| 23 Apr 2024 | 92.50 | 93.00 | 92.30 | 92.50 | 90.99 | 9,789 |
| 22 Apr 2024 | 90.30 | 91.90 | 90.30 | 91.80 | 90.30 | 24,054 |
| 19 Apr 2024 | 88.80 | 89.90 | 88.60 | 89.70 | 88.23 | 18,676 |
| 18 Apr 2024 | 90.30 | 90.30 | 88.60 | 89.10 | 87.64 | 10,105 |
| 17 Apr 2024 | 89.50 | 89.80 | 89.40 | 89.70 | 88.23 | 1,174 |
| 16 Apr 2024 | 88.80 | 90.10 | 88.80 | 89.90 | 88.43 | 10,641 |
| 15 Apr 2024 | 90.80 | 91.30 | 90.10 | 90.60 | 89.12 | 18,776 |
| 12 Apr 2024 | 92.60 | 92.70 | 90.40 | 90.70 | 89.21 | 19,115 |
| 11 Apr 2024 | 92.70 | 92.70 | 92.30 | 92.50 | 90.99 | 2,814 |
| 10 Apr 2024 | 91.70 | 93.30 | 91.70 | 92.70 | 91.18 | 9,343 |
| 09 Apr 2024 | 92.40 | 92.40 | 91.30 | 91.30 | 89.80 | 14,530 |
| 08 Apr 2024 | 91.60 | 92.40 | 91.60 | 92.20 | 90.69 | 8,180 |
| 05 Apr 2024 | 91.40 | 92.10 | 89.97 | 91.70 | 90.20 | 12,354 |
| 04 Apr 2024 | 91.10 | 91.70 | 91.00 | 91.30 | 89.80 | 13,472 |
| 03 Apr 2024 | 91.60 | 92.70 | 91.50 | 92.70 | 91.18 | 8,726 |
| 02 Apr 2024 | 91.50 | 92.50 | 91.10 | 91.50 | 90.00 | 19,987 |
| 28 Mar 2024 | 90.20 | 91.00 | 90.20 | 90.70 | 89.21 | 17,211 |
| 27 Mar 2024 | 88.90 | 88.90 | 87.70 | 88.10 | 86.66 | 14,010 |
| 26 Mar 2024 | 89.10 | 89.10 | 88.50 | 88.50 | 87.05 | 6,817 |
| 25 Mar 2024 | 89.50 | 89.50 | 89.00 | 89.30 | 87.84 | 3,793 |
| 22 Mar 2024 | 89.40 | 90.00 | 89.20 | 89.50 | 88.03 | 18,240 |
| 21 Mar 2024 | 89.60 | 89.60 | 88.15 | 89.00 | 87.54 | 6,034 |
| 20 Mar 2024 | 88.20 | 88.41 | 87.60 | 88.40 | 86.95 | 12,716 |
| 19 Mar 2024 | 87.90 | 87.90 | 86.30 | 87.20 | 85.77 | 7,414 |
| 18 Mar 2024 | 88.10 | 88.60 | 87.90 | 88.00 | 86.56 | 7,589 |
| 15 Mar 2024 | 88.10 | 88.60 | 87.60 | 87.90 | 86.46 | 21,524 |
| 14 Mar 2024 | 90.30 | 90.30 | 88.90 | 89.40 | 87.94 | 8,348 |
| 13 Mar 2024 | 91.60 | 91.60 | 89.80 | 89.80 | 88.33 | 5,994 |
| 12 Mar 2024 | 92.20 | 92.40 | 91.60 | 91.70 | 90.20 | 14,352 |
| 11 Mar 2024 | 94.10 | 94.10 | 93.10 | 93.20 | 91.67 | 25,905 |
| 08 Mar 2024 | 95.60 | 97.70 | 95.30 | 96.20 | 94.62 | 18,193 |
| 07 Mar 2024 | 95.20 | 95.40 | 95.10 | 95.30 | 93.74 | 12,760 |
| 06 Mar 2024 | 94.80 | 95.20 | 94.50 | 95.00 | 93.44 | 7,546 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.