UK Markets open in 5 hrs 22 mins

State Bank of India (SBID.L)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 05:07PM EST
Show:
Historical prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2021------
07 Dec 202163.2063.6063.1063.5063.5032,754
06 Dec 202162.4062.7061.6061.8061.805,956
03 Dec 202162.8062.9062.1062.3062.308,995
02 Dec 202162.7063.4062.7063.4063.4029,949
01 Dec 202162.5063.3062.2063.2063.2035,962
30 Nov 202162.0062.0060.5060.8060.80138,890
29 Nov 202162.6062.9061.3061.5061.5024,043
26 Nov 202162.5062.7061.1061.2061.2032,698
24 Nov 202166.7066.7065.1065.2065.2013,135
23 Nov 202165.8066.2065.4065.9065.9033,522
22 Nov 202164.6065.4064.0065.1065.1013,033
19 Nov 202167.7067.8067.1067.4067.4034,930
18 Nov 202167.6067.8067.1067.3067.3018,026
17 Nov 202167.0067.1066.5066.6066.6015,625
16 Nov 202166.7066.8065.3065.8065.8038,125
15 Nov 202167.9068.0067.4067.5067.50130,881
12 Nov 202168.4068.6068.2068.6068.6025,986
11 Nov 202168.5068.8067.9068.8068.8020,743
10 Nov 202170.5070.7069.9069.9069.9032,486
09 Nov 202171.1072.0070.9071.1071.1049,375
08 Nov 202169.9070.7069.6070.7070.7032,974
05 Nov 202171.0071.4070.9070.9070.9035,629
04 Nov 202171.2071.6070.7070.7070.7046,070
03 Nov 202169.0072.2068.9070.8070.8084,695
02 Nov 202169.2069.8069.0069.5069.5048,297
01 Nov 202168.1068.9067.5068.4068.40105,016
29 Oct 202168.2068.4066.6067.6067.6057,462
28 Oct 202168.7069.0067.2067.7067.7062,277
27 Oct 202170.3070.5069.3070.0070.0053,203
26 Oct 202168.9069.2068.3469.0069.0053,960
25 Oct 202168.0068.5067.5068.2068.2033,639
22 Oct 202167.7067.7066.7066.7066.708,892
21 Oct 202166.9067.7066.0067.6067.6019,793
20 Oct 202167.2067.5066.5067.3067.3025,483
19 Oct 202166.5066.7064.7065.0065.0012,927
18 Oct 202165.8066.2065.7066.2066.2034,362
15 Oct 202165.0065.5065.0065.5065.5010,222
14 Oct 202164.6065.3064.6064.9064.9031,181
13 Oct 202164.1064.2163.7063.9063.9043,759
12 Oct 202162.8064.3062.7064.0064.0029,410
11 Oct 202161.4063.2061.4062.5062.5013,736
08 Oct 202160.7062.0060.7061.5061.5018,524
07 Oct 202161.6061.7061.2061.5061.5014,880
06 Oct 202161.9061.9060.6060.8060.8031,733
05 Oct 202161.7063.0061.6062.7062.7032,574
04 Oct 202161.6062.5061.5061.7061.7029,527
01 Oct 202160.9061.2060.6060.8060.8062,524
30 Sept 202161.7061.7061.1961.5061.5036,879
29 Sept 202161.2062.4061.2061.9061.9034,289
28 Sept 202160.7060.7059.6059.7059.7025,075
27 Sept 202161.0061.5060.6060.9060.9028,652
24 Sept 202160.2060.5060.1060.1060.1094,608
23 Sept 202160.6061.4060.6061.3061.3023,810
22 Sept 202159.4059.9059.3059.9059.903,809
21 Sept 202158.8059.6058.7059.4059.4014,174
20 Sept 202160.6060.7059.1059.3059.3022,353
17 Sept 202162.1062.1061.0061.0061.0068,837
16 Sept 202162.1063.9062.1063.8063.8048,516
15 Sept 202159.7060.9059.5060.9060.9022,507
14 Sept 202159.1059.4058.9059.1059.1013,167
13 Sept 202158.8059.2058.8059.2059.201,059
10 Sept 202159.2059.3059.0059.1059.1016,468
09 Sept 202158.4059.2058.4059.1059.1021,161
08 Sept 202158.6059.0058.3058.4058.4020,196
07 Sept 202158.2058.5058.2058.4058.407,490
03 Sept 202158.9059.2058.8059.2059.2024,691
02 Sept 202159.0059.2058.6059.2059.2064,637
01 Sept 202158.5059.0058.5058.5058.5083,051
31 Aug 202157.8058.5057.7058.5058.50146,733
30 Aug 202156.3056.3056.3056.3056.30-
27 Aug 202155.7056.3055.7056.3056.3036,789
26 Aug 202155.5055.8055.3055.4055.4010,568
25 Aug 202156.3056.4056.1056.1056.106,923
24 Aug 202156.0056.8056.0056.7056.7017,175
23 Aug 202155.1055.4054.9055.2055.2020,135
20 Aug 202155.3055.4054.4054.9054.9025,570
19 Aug 202155.5055.8055.2055.6055.603,119
18 Aug 202156.4056.8056.2056.5056.5031,188
17 Aug 202156.1056.4055.8056.0056.0015,897
16 Aug 202157.2057.4056.6057.0057.009,726
13 Aug 202157.5058.0057.0057.9057.9010,107
12 Aug 202157.4057.6057.3057.5057.508,109
11 Aug 202157.4057.7057.1057.7057.7018,792
10 Aug 202157.5057.5056.5056.9056.9024,825
09 Aug 202158.5058.5057.8058.0058.0016,737
06 Aug 202158.8059.0058.2058.3058.3023,231
05 Aug 202159.9060.1059.0059.4059.4046,248
04 Aug 202159.7062.5059.5061.5061.5038,784
03 Aug 202159.2060.0059.2059.9059.9025,915
02 Aug 202158.2058.4058.0058.4058.4010,531
30 Jul 202158.3059.1057.7058.1058.1040,061
29 Jul 202158.1060.0058.0060.0060.0027,980
28 Jul 202157.1057.4057.1057.2057.2035,177
27 Jul 202157.7058.0057.5057.7057.7020,778
26 Jul 202157.0057.0056.8057.0057.007,330
23 Jul 202156.6057.8056.6057.5057.507,512
22 Jul 202157.3057.3056.6056.7056.709,467
21 Jul 202156.4057.0056.2057.0057.0010,114
20 Jul 202156.2056.7055.9056.3056.3011,780
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...