UK markets closed

State Bank of India (SBIN.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
830.05+3.80 (+0.46%)
At close: 03:30PM IST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024826.90833.90825.00830.05830.0519,941,994
30 Apr 2024826.50834.85819.90826.25826.2527,449,073
29 Apr 2024807.00831.25798.70826.50826.5027,302,732
26 Apr 2024815.90816.90798.90801.30801.3014,964,358
25 Apr 2024770.65814.40769.65812.70812.7036,732,974
24 Apr 2024778.50778.50770.20773.10773.107,842,615
23 Apr 2024770.35777.70765.55773.00773.0012,292,429
22 Apr 2024754.15769.00750.45766.10766.1017,452,186
19 Apr 2024734.50752.00732.05750.45750.4510,886,554
18 Apr 2024752.05759.95742.00744.80744.8014,589,648
16 Apr 2024751.25754.90744.40751.70751.7013,338,991
15 Apr 2024759.80763.30748.75757.50757.5011,356,572
12 Apr 2024777.25779.50764.80766.30766.3014,408,722
10 Apr 2024766.50780.70763.65779.05779.0514,530,669
09 Apr 2024768.45772.45761.10764.20764.207,465,892
08 Apr 2024766.05770.00761.80768.30768.309,797,174
05 Apr 2024757.95767.70752.60764.75764.759,939,620
04 Apr 2024775.00775.30758.10759.30759.3015,889,530
03 Apr 2024764.90772.60760.15771.05771.0519,136,981
02 Apr 2024758.20768.75753.35766.40766.4015,713,063
01 Apr 2024759.05761.50752.10758.30758.309,949,971
28 Mar 2024737.75759.55736.90752.35752.3521,705,116
27 Mar 2024743.00745.85730.20733.30733.3030,088,789
26 Mar 2024743.05747.85738.50740.05740.0514,678,342
22 Mar 2024743.85748.80741.40746.70746.7015,535,921
21 Mar 2024742.00750.60740.55744.30744.3015,161,161
20 Mar 2024725.15738.95719.80736.25736.2525,405,455
19 Mar 2024730.00734.35721.15723.80723.8015,205,043
18 Mar 2024727.10737.90722.10730.95730.9518,145,126
15 Mar 2024739.25746.55723.00731.90731.9029,792,241
14 Mar 2024749.90750.80734.05741.05741.0519,730,882
13 Mar 2024758.65763.70743.00747.25747.2527,950,252
12 Mar 2024770.00777.75757.35759.70759.7021,529,705
11 Mar 2024790.00792.80770.55773.70773.7016,778,340
07 Mar 2024790.00793.40783.00788.05788.0515,497,868
06 Mar 2024783.65790.30772.90783.90783.9026,710,525
05 Mar 2024769.50786.95769.10783.95783.9518,088,847
04 Mar 2024774.40777.00769.00772.05772.059,789,141
01 Mar 2024752.00772.00751.95769.15769.1517,348,526
29 Feb 2024743.90753.90737.15748.10748.1019,217,113
28 Feb 2024749.85756.75741.00742.50742.5011,263,318
27 Feb 2024758.90762.35742.20749.85749.8513,969,393
26 Feb 2024755.00766.35752.70758.90758.9011,355,186
23 Feb 2024765.90770.50755.00759.05759.0514,143,636
22 Feb 2024773.00773.00757.00765.90765.9018,799,244
21 Feb 2024760.65777.50759.60771.50771.5021,465,311
20 Feb 2024759.05763.50754.00760.10760.1012,528,399
19 Feb 2024758.70765.00750.00759.25759.2513,979,584
16 Feb 2024763.45774.60753.35754.70754.7027,365,121
15 Feb 2024747.70764.00741.65761.70761.7033,941,282
14 Feb 2024705.55748.50705.55743.40743.4036,782,182
13 Feb 2024708.55718.00702.15713.45713.4523,351,472
12 Feb 2024726.00726.00704.50707.90707.9022,873,137
09 Feb 2024703.65728.35694.20725.25725.2543,235,061
08 Feb 2024680.40718.90678.50699.55699.5574,222,434
07 Feb 2024655.05677.95655.00675.25675.2541,696,232
06 Feb 2024644.45655.00637.70650.25650.2514,079,390
05 Feb 2024647.10654.80638.75642.95642.9528,339,525
02 Feb 2024652.00660.55646.70649.65649.6527,471,811
01 Feb 2024642.75652.95633.25647.65647.6526,587,707
31 Jan 2024626.40643.20622.00640.50640.5023,270,745
30 Jan 2024625.45633.50624.20626.75626.7516,966,577
29 Jan 2024619.00629.50615.60622.95622.9519,572,140
25 Jan 2024618.50623.80606.25612.75612.7522,684,904
24 Jan 2024609.95622.35603.10618.30618.3019,221,835
23 Jan 2024627.00634.90600.65605.10605.1030,954,343
19 Jan 2024633.00635.50624.70627.75627.7511,675,202
18 Jan 2024625.80633.45619.05628.30628.3014,695,436
17 Jan 2024624.00636.80623.00626.00626.0030,016,308
16 Jan 2024640.00644.90633.45636.90636.9015,025,543
15 Jan 2024638.90645.50636.10640.10640.1016,844,018
12 Jan 2024623.80636.50621.10633.60633.6016,620,797
11 Jan 2024626.00627.15618.50620.20620.2015,533,860
10 Jan 2024624.80625.30618.20621.75621.7512,742,464
09 Jan 2024632.00634.35624.50625.40625.4013,400,235
08 Jan 2024640.00645.00625.05627.00627.0014,739,531
05 Jan 2024645.00651.75637.75641.95641.9515,984,585
04 Jan 2024642.50646.40638.65642.75642.7513,883,388
03 Jan 2024639.35648.00635.80643.45643.4514,571,772
02 Jan 2024641.35648.00633.85639.45639.4515,164,482
01 Jan 2024642.20646.90638.00641.35641.358,295,548
29 Dec 2023645.50649.60639.55642.05642.0513,221,898
28 Dec 2023650.25653.30646.50651.40651.4016,982,092
27 Dec 2023640.75649.45639.00648.55648.5514,417,646
26 Dec 2023638.85641.30635.65638.05638.0510,153,089
22 Dec 2023644.75649.40635.15636.75636.7514,998,068
21 Dec 2023632.15648.95627.50643.75643.7519,915,516
20 Dec 2023658.70660.40633.95636.45636.4522,542,056
19 Dec 2023648.50659.60640.25655.40655.4019,964,008
18 Dec 2023646.65655.65642.40648.50648.5016,221,796
15 Dec 2023628.00650.00619.85648.25648.2529,813,572
14 Dec 2023626.00627.75622.40623.65623.6515,813,797
13 Dec 2023614.45620.50611.65619.85619.8513,977,914
12 Dec 2023617.00617.95610.80612.40612.4014,494,836
11 Dec 2023615.00619.90613.10614.25614.2511,706,255
08 Dec 2023610.00616.80605.35614.15614.1517,722,136
07 Dec 2023610.00612.55605.00611.70611.7010,725,706
06 Dec 2023614.00614.00604.55608.45608.4521,439,069
05 Dec 2023595.05611.30595.05608.25608.2536,430,152
04 Dec 2023588.00596.00584.55594.70594.7026,077,882
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...