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:
20 Aug 2021 - 20 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
11 Jul 202261.0061.3060.9061.0061.004,272
08 Jul 202261.0061.7060.9061.6061.606,924
07 Jul 202261.0061.5060.5061.5061.5011,317
06 Jul 202259.7060.3059.5060.1060.1015,551
05 Jul 202260.0060.1058.7058.9058.908,126
04 Jul 202258.9059.6058.9059.3059.308,466
01 Jul 202258.4058.9058.3058.7058.7013,827
30 Jun 202258.3058.6058.0058.2058.2012,872
29 Jun 202258.1058.1057.8057.9057.909,048
28 Jun 202258.0058.6058.0058.0058.0021,442
27 Jun 202258.3058.9057.8057.9057.9022,961
24 Jun 202257.4058.0057.4058.0058.0030,872
23 Jun 202257.3057.5056.4057.2057.2022,461
22 Jun 202257.0057.3056.7057.3057.3015,111
21 Jun 202256.9057.8056.8057.5057.5017,093
20 Jun 202255.9055.9055.0055.7055.707,642
17 Jun 202256.6056.6055.9055.9055.9053,479
16 Jun 202257.2057.2055.5055.9055.9045,526
15 Jun 202257.8057.8057.3057.4057.4012,237
14 Jun 202256.8057.1056.1057.1057.10132,040
13 Jun 202256.9057.2055.4055.9055.9054,334
10 Jun 202259.4059.5058.2058.5058.5031,974
09 Jun 202259.6060.0059.0059.4059.407,019
08 Jun 202260.9060.9060.1060.4060.4011,640
07 Jun 202259.6059.9059.4059.8059.8012,738
06 Jun 202259.7059.9059.6059.7059.709,679
01 Jun 202260.3060.6059.6060.3060.3018,606
31 May 202260.5060.7059.2059.3059.3026,957
30 May 202260.7061.3060.5060.8060.8011,462
27 May 202260.6060.6060.1060.3060.3010,801
26 May 202258.7060.9058.3860.4060.4052,690
25 May 202259.0059.0058.2058.3058.3011,328
24 May 202259.5059.5058.3058.4058.4022,605
24 May 20220.909 Dividend
23 May 202260.4060.4059.2059.5058.5911,970
20 May 202258.9059.6058.8058.9058.009,286
19 May 202257.5058.4057.3058.4057.5111,299
18 May 202259.4059.9058.0058.1057.2116,636
17 May 202259.5060.4059.5059.9058.9814,780
16 May 202258.7059.0058.3058.4057.5140,808
13 May 202260.0061.5056.6057.5056.6245,608
12 May 202259.1059.8058.7059.8058.8918,108
11 May 202260.4061.9060.0061.2060.2712,382
10 May 202261.6061.8060.3060.5059.5813,042
09 May 202261.7062.1060.6060.8059.8714,548
06 May 202261.7062.9061.4062.3061.3526,750
05 May 202264.1064.1061.8061.9060.9518,895
04 May 202263.6063.7062.3062.4061.4511,751
03 May 202263.6063.9063.3063.9062.9213,499
29 Apr 202265.9065.9064.5064.5063.5116,116
28 Apr 202265.0066.0065.0065.5064.5013,919
27 Apr 202264.1064.8064.0064.4063.4227,435
26 Apr 202265.8065.8065.0065.0064.019,646
25 Apr 202264.1064.5063.9064.2063.2234,572
22 Apr 202265.8066.0064.6064.8063.8114,392
21 Apr 202267.2068.5067.1067.2066.1740,564
20 Apr 202266.3066.9065.8066.6065.5836,363
19 Apr 202267.5067.7065.6066.1065.0937,508
14 Apr 202267.2067.2066.6066.9065.885,238
13 Apr 202267.1067.5066.6067.0065.9814,114
12 Apr 202266.2067.6166.2066.9065.8836,449
11 Apr 202267.7067.9066.7066.9065.8822,336
08 Apr 202267.6068.2867.2067.4066.3732,401
07 Apr 202268.3068.3066.8066.8065.78126,885
06 Apr 202267.1067.4066.9067.2066.1714,186
05 Apr 202267.4068.0066.7066.9065.8834,601
04 Apr 202267.0067.6067.0067.2066.1742,072
01 Apr 202265.7066.5065.7066.0064.9945,584
31 Mar 202264.8065.1064.1064.3063.3226,262
30 Mar 202265.2065.2064.2064.6063.6126,338
29 Mar 202264.7066.0064.4065.9064.8919,894
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...