State Bank of India (SBIN.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
As of 11:11AM IST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 835.00 | 835.00 | 803.05 | 808.20 | 808.20 | 696,641 |
| May 03, 2024 | 834.50 | 836.00 | 820.10 | 831.55 | 831.55 | 843,949 |
| May 02, 2024 | 826.60 | 833.95 | 825.70 | 830.05 | 830.05 | 286,451 |
| Apr 30, 2024 | 827.40 | 834.60 | 820.00 | 825.70 | 825.70 | 602,010 |
| Apr 29, 2024 | 809.00 | 831.00 | 798.75 | 826.15 | 826.15 | 1,369,981 |
| Apr 26, 2024 | 815.05 | 816.85 | 799.00 | 801.40 | 801.40 | 848,439 |
| Apr 25, 2024 | 769.00 | 814.45 | 769.00 | 812.60 | 812.60 | 1,634,667 |
| Apr 24, 2024 | 778.10 | 778.10 | 770.35 | 773.20 | 773.20 | 262,806 |
| Apr 23, 2024 | 771.85 | 777.50 | 765.85 | 772.85 | 772.85 | 255,601 |
| Apr 22, 2024 | 754.95 | 768.95 | 750.45 | 765.85 | 765.85 | 871,015 |
| Apr 19, 2024 | 735.30 | 752.25 | 732.05 | 750.80 | 750.80 | 1,018,883 |
| Apr 18, 2024 | 752.25 | 759.95 | 742.20 | 744.80 | 744.80 | 708,924 |
| Apr 16, 2024 | 750.60 | 754.90 | 744.50 | 751.90 | 751.90 | 539,562 |
| Apr 15, 2024 | 751.50 | 763.00 | 748.50 | 756.85 | 756.85 | 719,175 |
| Apr 12, 2024 | 778.95 | 779.50 | 764.65 | 766.75 | 766.75 | 911,540 |
| Apr 10, 2024 | 767.75 | 780.70 | 763.90 | 779.00 | 779.00 | 346,439 |
| Apr 09, 2024 | 768.00 | 772.45 | 761.10 | 764.15 | 764.15 | 1,047,810 |
| Apr 08, 2024 | 767.65 | 770.00 | 761.85 | 768.40 | 768.40 | 391,601 |
| Apr 05, 2024 | 758.85 | 766.20 | 752.70 | 764.35 | 764.35 | 574,320 |
| Apr 04, 2024 | 775.00 | 775.00 | 758.00 | 759.25 | 759.25 | 321,746 |
| Apr 03, 2024 | 765.70 | 772.00 | 760.05 | 770.95 | 770.95 | 517,017 |
| Apr 02, 2024 | 758.95 | 768.80 | 753.35 | 767.35 | 767.35 | 285,536 |
| Apr 01, 2024 | 759.80 | 761.70 | 752.05 | 758.20 | 758.20 | 617,725 |
| Mar 28, 2024 | 738.70 | 759.55 | 736.80 | 752.60 | 752.60 | 873,887 |
| Mar 27, 2024 | 742.60 | 745.80 | 730.15 | 734.05 | 734.05 | 441,567 |
| Mar 26, 2024 | 744.95 | 747.50 | 738.15 | 740.05 | 740.05 | 6,074,241 |
| Mar 22, 2024 | 743.30 | 749.00 | 741.55 | 746.40 | 746.40 | 656,117 |
| Mar 21, 2024 | 742.80 | 750.55 | 740.55 | 743.80 | 743.80 | 472,692 |
| Mar 20, 2024 | 724.50 | 738.90 | 720.00 | 736.30 | 736.30 | 342,014 |
| Mar 19, 2024 | 730.95 | 734.20 | 721.25 | 723.10 | 723.10 | 176,073 |
| Mar 18, 2024 | 726.40 | 737.90 | 722.20 | 730.70 | 730.70 | 549,342 |
| Mar 15, 2024 | 740.50 | 746.60 | 723.05 | 732.00 | 732.00 | 855,356 |
| Mar 14, 2024 | 750.90 | 750.90 | 734.05 | 740.75 | 740.75 | 388,377 |
| Mar 13, 2024 | 759.35 | 763.70 | 743.20 | 746.40 | 746.40 | 403,736 |
| Mar 12, 2024 | 770.00 | 777.65 | 757.50 | 759.40 | 759.40 | 417,860 |
| Mar 11, 2024 | 788.65 | 792.80 | 770.70 | 773.50 | 773.50 | 603,641 |
| Mar 07, 2024 | 788.35 | 793.50 | 782.95 | 788.15 | 788.15 | 773,604 |
| Mar 06, 2024 | 784.75 | 790.15 | 772.90 | 784.05 | 784.05 | 458,020 |
| Mar 05, 2024 | 770.00 | 786.90 | 769.05 | 783.90 | 783.90 | 776,880 |
| Mar 04, 2024 | 774.90 | 776.80 | 769.05 | 772.15 | 772.15 | 553,231 |
| Mar 01, 2024 | 753.95 | 771.85 | 752.40 | 769.30 | 769.30 | 1,205,254 |
| Feb 29, 2024 | 744.90 | 754.00 | 737.35 | 749.30 | 749.30 | 372,531 |
| Feb 28, 2024 | 749.70 | 756.70 | 741.00 | 742.35 | 742.35 | 234,215 |
| Feb 27, 2024 | 759.00 | 762.30 | 742.40 | 749.70 | 749.70 | 2,136,050 |
| Feb 26, 2024 | 755.00 | 766.20 | 752.60 | 759.00 | 759.00 | 667,473 |
| Feb 23, 2024 | 766.85 | 770.25 | 755.20 | 759.40 | 759.40 | 1,157,557 |
| Feb 22, 2024 | 773.00 | 773.55 | 757.00 | 765.95 | 765.95 | 729,181 |
| Feb 21, 2024 | 761.75 | 777.50 | 760.00 | 771.55 | 771.55 | 1,762,589 |
| Feb 20, 2024 | 759.00 | 763.30 | 753.90 | 760.10 | 760.10 | 261,103 |
| Feb 19, 2024 | 757.05 | 764.90 | 750.00 | 759.10 | 759.10 | 702,842 |
| Feb 16, 2024 | 763.90 | 774.70 | 753.15 | 754.75 | 754.75 | 1,233,883 |
| Feb 15, 2024 | 746.70 | 763.90 | 741.70 | 761.60 | 761.60 | 785,800 |
| Feb 14, 2024 | 706.35 | 748.40 | 705.30 | 743.35 | 743.35 | 1,310,761 |
| Feb 13, 2024 | 708.05 | 718.00 | 702.10 | 713.10 | 713.10 | 815,219 |
| Feb 12, 2024 | 726.75 | 726.75 | 704.45 | 707.90 | 707.90 | 929,405 |
| Feb 09, 2024 | 703.90 | 728.20 | 694.60 | 724.25 | 724.25 | 2,769,858 |
| Feb 08, 2024 | 680.10 | 718.80 | 678.40 | 699.40 | 699.40 | 3,541,277 |
| Feb 07, 2024 | 654.15 | 677.50 | 654.15 | 675.50 | 675.50 | 2,465,455 |
| Feb 06, 2024 | 644.35 | 654.95 | 637.80 | 650.90 | 650.90 | 812,427 |
| Feb 05, 2024 | 641.30 | 654.65 | 638.50 | 643.10 | 643.10 | 2,104,792 |
| Feb 02, 2024 | 651.35 | 660.30 | 646.60 | 650.40 | 650.40 | 2,299,394 |
| Feb 01, 2024 | 643.00 | 652.90 | 633.25 | 647.85 | 647.85 | 1,546,194 |
| Jan 31, 2024 | 627.65 | 643.05 | 621.95 | 640.65 | 640.65 | 607,659 |
| Jan 30, 2024 | 627.65 | 633.50 | 623.80 | 626.60 | 626.60 | 578,645 |
| Jan 29, 2024 | 618.25 | 629.30 | 615.75 | 622.90 | 622.90 | 1,601,250 |
| Jan 25, 2024 | 619.00 | 623.75 | 606.30 | 612.90 | 612.90 | 1,278,170 |
| Jan 24, 2024 | 610.00 | 622.35 | 603.30 | 618.30 | 618.30 | 469,054 |
| Jan 23, 2024 | 627.00 | 635.00 | 600.70 | 605.05 | 605.05 | 1,381,220 |
| Jan 19, 2024 | 634.20 | 635.45 | 624.80 | 627.70 | 627.70 | 973,239 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 627.90 | 636.70 | 623.50 | 626.15 | 626.15 | 546,363 |
| Jan 16, 2024 | 640.65 | 644.70 | 633.50 | 636.80 | 636.80 | 952,215 |
| Jan 15, 2024 | 639.55 | 645.50 | 636.05 | 640.15 | 640.15 | 1,699,670 |
| Jan 12, 2024 | 624.30 | 636.50 | 621.20 | 633.75 | 633.75 | 1,327,491 |
| Jan 11, 2024 | 625.20 | 627.15 | 618.55 | 620.30 | 620.30 | 322,129 |
| Jan 10, 2024 | 625.85 | 625.85 | 618.20 | 621.70 | 621.70 | 690,021 |
| Jan 09, 2024 | 632.15 | 634.40 | 624.60 | 625.40 | 625.40 | 663,360 |
| Jan 08, 2024 | 641.50 | 645.00 | 625.15 | 627.05 | 627.05 | 848,666 |
| Jan 05, 2024 | 645.75 | 651.60 | 638.00 | 641.85 | 641.85 | 667,900 |
| Jan 04, 2024 | 644.15 | 646.30 | 639.00 | 642.70 | 642.70 | 323,484 |
| Jan 03, 2024 | 639.70 | 648.00 | 636.00 | 643.40 | 643.40 | 342,400 |
| Jan 02, 2024 | 641.80 | 647.85 | 633.80 | 639.05 | 639.05 | 860,673 |
| Jan 01, 2024 | 642.70 | 646.90 | 637.60 | 641.95 | 641.95 | 794,497 |
| Dec 29, 2023 | 646.45 | 649.50 | 639.55 | 641.95 | 641.95 | 654,616 |
| Dec 28, 2023 | 650.00 | 653.35 | 646.40 | 651.10 | 651.10 | 483,613 |
| Dec 27, 2023 | 641.40 | 649.60 | 639.05 | 648.35 | 648.35 | 403,417 |
| Dec 26, 2023 | 639.85 | 641.30 | 635.80 | 637.95 | 637.95 | 284,374 |
| Dec 22, 2023 | 645.40 | 649.40 | 635.25 | 636.65 | 636.65 | 1,383,434 |
| Dec 21, 2023 | 628.25 | 648.75 | 627.20 | 643.90 | 643.90 | 561,723 |
| Dec 20, 2023 | 659.40 | 660.40 | 633.70 | 636.15 | 636.15 | 1,323,717 |
| Dec 19, 2023 | 649.00 | 659.50 | 640.30 | 655.60 | 655.60 | 1,186,201 |
| Dec 18, 2023 | 647.40 | 655.55 | 642.25 | 648.85 | 648.85 | 1,806,923 |
| Dec 15, 2023 | 626.15 | 649.95 | 619.90 | 648.40 | 648.40 | 1,121,894 |
| Dec 14, 2023 | 625.30 | 627.55 | 622.35 | 623.55 | 623.55 | 788,104 |
| Dec 13, 2023 | 614.20 | 620.50 | 611.70 | 619.85 | 619.85 | 339,493 |
| Dec 12, 2023 | 617.85 | 617.85 | 610.85 | 612.35 | 612.35 | 597,252 |
| Dec 11, 2023 | 614.95 | 619.80 | 613.25 | 614.35 | 614.35 | 820,051 |
| Dec 08, 2023 | 610.90 | 616.60 | 605.30 | 614.00 | 614.00 | 1,453,429 |
| Dec 07, 2023 | 608.15 | 612.80 | 604.70 | 611.85 | 611.85 | 373,957 |
| Dec 06, 2023 | 612.00 | 613.75 | 604.40 | 608.10 | 608.10 | 1,118,736 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.