UK Markets closed

State Bank of India (SBID.L)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
20 Mar 2023------
17 Mar 202363.2064.0063.1063.5063.5011,742
16 Mar 202362.5063.8062.5063.7063.7012,015
15 Mar 202363.2063.5061.3061.4061.4045,550
14 Mar 202362.9063.9062.5063.9063.9054,546
13 Mar 202365.3065.3063.0063.0063.0046,043
10 Mar 202366.6066.7065.7066.2066.2027,130
09 Mar 202368.6068.6067.8067.8067.807,564
08 Mar 202368.3069.2068.1069.0069.0022,104
07 Mar 202368.7068.8068.4068.5068.5043,720
06 Mar 202368.5068.7068.3068.3068.309,498
03 Mar 202368.0068.6068.0068.2068.2026,334
02 Mar 202364.5065.0064.2065.0065.0028,022
01 Mar 202364.1064.7064.1064.2064.209,156
28 Feb 202363.1063.2062.7062.7062.7015,096
27 Feb 202363.2063.5062.8063.4063.409,600
24 Feb 202362.5062.7062.1062.4062.405,540
23 Feb 202362.3063.1062.3063.0063.005,043
22 Feb 202362.1062.3061.7062.2062.207,485
21 Feb 202362.8063.1062.7062.7062.704,195
17 Feb 202363.5063.8063.4063.7063.7011,042
16 Feb 202365.4065.4064.3064.6064.605,884
15 Feb 202364.7065.3064.7065.3065.304,074
14 Feb 202364.5065.1064.4064.6064.6018,184
13 Feb 202364.6064.7064.3064.7064.706,117
10 Feb 202366.8066.9066.4066.5066.502,198
09 Feb 202365.9066.5065.9066.3066.303,714
08 Feb 202365.9066.7065.8066.2066.2018,938
07 Feb 202365.2065.9065.2065.2065.204,559
06 Feb 202365.7065.8065.1065.4065.408,404
03 Feb 202364.7067.8064.4067.2067.2017,003
02 Feb 202363.3064.8062.6064.3064.3012,151
01 Feb 202367.7067.7061.2064.2064.2072,911
31 Jan 202367.3068.2066.7068.0068.0050,498
30 Jan 202364.3066.2063.9066.0066.0098,968
27 Jan 202365.6066.1063.9064.8064.80195,969
26 Jan 202369.0069.3068.6068.7068.7041,857
25 Jan 202369.8069.8068.2068.4068.4078,610
24 Jan 202372.9072.9072.4072.7072.7012,572
23 Jan 202373.5073.7073.1073.7073.7016,945
20 Jan 202372.9073.0072.6073.0073.003,888
19 Jan 202372.1072.5072.0072.2072.202,640
18 Jan 202372.3072.6072.2072.2072.2025,960
17 Jan 202371.8072.8071.6072.6072.6018,136
13 Jan 202373.5073.8073.3073.5073.509,280
12 Jan 202372.2073.1071.9073.1073.108,524
11 Jan 202372.7073.0072.5072.6072.6023,308
10 Jan 202372.3072.8072.0072.6072.608,857
09 Jan 202373.4074.3073.3074.2074.208,624
06 Jan 202372.1073.1072.1073.1073.1024,503
05 Jan 202372.8073.5072.8072.8072.8011,480
04 Jan 202372.9073.3072.6073.3073.309,168
03 Jan 202373.6074.0073.4073.5073.509,051
30 Dec 202273.8074.3073.8074.2074.2011,029
29 Dec 202272.7074.1072.7074.1074.1040,325
28 Dec 202272.2072.6071.9072.2072.2026,190
27 Dec 202268.8068.8068.8068.8068.80-
23 Dec 202269.6069.6068.7068.8068.809,984
22 Dec 202271.1071.6070.5070.5070.508,492
21 Dec 202272.5072.5071.2071.8071.806,193
20 Dec 202272.4073.2072.3072.8072.809,795
19 Dec 202272.9073.2072.5172.9072.9014,723
16 Dec 202273.2073.2072.3072.5072.5032,881
15 Dec 202274.8074.9073.5073.5073.507,988
14 Dec 202275.2075.8075.2075.8075.808,121
13 Dec 202274.3075.4074.2075.2075.2013,208
12 Dec 202273.9074.0073.6073.8073.805,414
09 Dec 202274.1075.1373.7074.3074.3023,790
08 Dec 202274.0074.5073.6074.1074.1017,790
07 Dec 202273.3073.5072.9073.1073.1034,144
06 Dec 202274.6074.6073.4073.7073.709,018
05 Dec 202274.8075.1074.6074.6074.6011,711
02 Dec 202274.3074.6074.0074.2074.203,224
01 Dec 202274.2074.7074.0074.7074.7016,025
30 Nov 202273.3074.1073.2073.6073.6052,634
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...