UK markets close in 8 hours 13 minutes

State Bank of India (SBID.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
63.400.00 (0.00%)
As of 04:53PM GMT. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2022------
29 Nov 202274.4074.4073.8073.8073.8015,524
28 Nov 202274.0074.3073.8074.0074.003,495
25 Nov 202274.3074.3073.8074.1074.1011,083
24 Nov 202274.3074.5074.0074.3074.303,966
23 Nov 202273.9074.6073.9074.6074.606,434
22 Nov 202272.9073.5072.9073.5073.5011,722
21 Nov 202272.8072.9072.5072.7072.7030,978
18 Nov 202273.4073.4072.8073.3073.3044,602
17 Nov 202273.6073.6072.3073.0073.002,645
16 Nov 202273.7073.7073.1073.1073.108,968
15 Nov 202273.6074.5073.4074.1074.1033,030
14 Nov 202273.4073.4073.0073.4073.406,915
11 Nov 202274.1074.5073.9074.2074.207,325
10 Nov 202273.5075.8073.4075.7075.7022,487
09 Nov 202275.3075.7075.0075.3075.3012,452
08 Nov 202275.1075.9075.0075.9075.907,746
07 Nov 202274.0075.1074.0075.1075.1011,511
04 Nov 202270.8072.9070.6072.5072.5014,059
03 Nov 202270.2070.5069.7070.2070.20174,477
02 Nov 202269.1069.1068.6068.8068.808,633
01 Nov 202269.7069.8069.2069.3069.3015,022
31 Oct 202269.4069.4068.6068.8068.8015,758
28 Oct 202268.8069.5068.6069.3069.3014,386
27 Oct 202270.2070.8069.9070.6070.6013,441
26 Oct 202270.1070.7070.0070.6070.6018,395
25 Oct 202269.5070.4069.2070.0070.0015,737
24 Oct 202268.5069.0068.1068.9068.9028,362
21 Oct 202267.7068.0067.2068.0068.0017,473
20 Oct 202266.1067.6066.1067.3067.3010,699
19 Oct 202267.0067.1065.3066.6066.6015,596
18 Oct 202267.7068.2067.6067.7067.7013,672
17 Oct 202265.0066.7065.0066.5066.5069,368
14 Oct 202263.9064.3063.3063.4063.4030,785
13 Oct 202263.2063.5061.9063.4063.4012,623
12 Oct 202263.9064.6063.8064.5064.506,057
11 Oct 202263.9064.3063.4064.0064.0030,716
10 Oct 202264.0064.3063.7064.2064.2011,167
07 Oct 202263.6064.1063.4063.4063.4013,977
06 Oct 202265.7065.7064.7065.0065.0033,633
05 Oct 202265.7065.7064.7065.0065.007,059
04 Oct 202264.9065.8064.6065.8065.808,810
03 Oct 202263.9064.2062.9063.5063.5020,295
30 Sept 202264.5065.5064.4065.1065.1012,623
29 Sept 202263.9063.9063.1063.3063.309,441
28 Sept 202264.8064.9063.3064.2064.2016,824
27 Sept 202265.9066.3065.2065.6065.6013,865
26 Sept 202265.8066.4065.3065.8065.8043,156
23 Sept 202268.4068.4066.9067.2067.2012,304
22 Sept 202269.3070.5068.9069.2069.2018,822
21 Sept 202270.5071.2070.2071.0071.0010,211
20 Sept 202271.8071.8071.0071.2071.2025,903
16 Sept 202270.3070.6069.6069.6069.6054,130
15 Sept 202272.1072.3071.2071.3071.3010,596
14 Sept 202271.8072.1071.5071.8071.8016,721
13 Sept 202270.4071.0069.2069.5069.5026,653
12 Sept 202269.8070.5069.7070.5070.507,420
09 Sept 202269.3070.0069.3069.5069.5026,486
08 Sept 202267.5068.8067.4068.8068.8022,063
07 Sept 202266.8066.9066.1066.7066.707,460
06 Sept 202266.7067.3066.6067.0067.009,349
05 Sept 202267.3067.6067.3067.6067.601,022
02 Sept 202266.9067.9066.8067.9067.9020,043
01 Sept 202267.7067.8066.3666.9066.9056,296
31 Aug 202265.9066.5065.7066.3066.3033,354
30 Aug 202266.2067.0066.0066.1066.1012,776
26 Aug 202266.1066.2065.0065.2065.2019,150
25 Aug 202265.6066.1065.2065.3065.306,306
24 Aug 202265.0065.5064.4065.5065.508,986
23 Aug 202264.7065.7064.2565.5065.5011,517
22 Aug 202264.2064.5063.8064.0064.0010,438
19 Aug 202264.9065.4064.8064.9064.9024,015
18 Aug 202266.2066.7066.2066.5066.504,723
17 Aug 202266.0066.4065.9066.2066.208,058
16 Aug 202266.0066.9065.8066.1066.1020,837
15 Aug 202266.3066.8066.3066.6066.607,226
12 Aug 202266.1066.5066.1066.3066.309,968
11 Aug 202265.5066.1065.3065.9065.9012,059
10 Aug 202264.7065.9064.5065.9065.908,433
09 Aug 202265.1065.2064.9065.1065.108,450
08 Aug 202264.9065.5064.9065.4065.409,043
05 Aug 202268.0068.1066.4066.7066.7036,396
04 Aug 202266.6067.2066.2067.1067.1026,033
03 Aug 202267.9068.4067.2068.4068.4042,007
02 Aug 202268.8068.9067.7068.4068.4064,820
01 Aug 202267.2067.3066.8067.1067.1020,823
29 Jul 202266.7066.7066.1066.6066.6015,842
28 Jul 202266.3066.8066.0066.8066.8022,545
27 Jul 202264.6065.9064.6065.9065.9011,635
26 Jul 202264.2064.3063.7064.0064.0019,361
25 Jul 202263.5064.6063.5064.1064.1022,248
22 Jul 202264.1064.5063.5063.9063.9017,926
21 Jul 202263.7063.9063.3063.5063.5018,798
20 Jul 202263.2063.5062.9063.4063.4017,670
19 Jul 202261.6062.6061.5062.3062.3013,161
18 Jul 202260.8061.3060.7060.9060.908,307
15 Jul 202259.1060.3059.0060.1060.1017,423
14 Jul 202259.8059.8059.1059.5059.508,701
13 Jul 202261.0061.1059.9060.8060.8016,646
12 Jul 202261.0061.2060.3060.9060.908,261
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...