State Bank of India (SBIN.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in State Bank of India (SBIN.NS) 10 years ago, it would be worth ₹4,086.78 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,212.15, while ₹1000 invested 1 year ago would be worth ₹1,100.08. This corresponds to total returns of 308.68%, 121.21%, 10.01%, respectively, with annualized returns of 15.11%, 17.22%, 10.01%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 953.1 | 954.1 | 954.1 | 965.4 | 945.8 | 7.39M |
| September 30, 2026 | 964.7 | 959.5 | 959.5 | 972.8 | 959.5 | 8M |
| September 29, 2026 | 960.9 | 964.7 | 964.7 | 968.1 | 953 | 26.78M |
| September 28, 2026 | 980.1 | 962 | 962 | 982.5 | 956.1 | 9.84M |
| September 25, 2026 | 980.8 | 983 | 983 | 985.7 | 977 | 3.76M |
| September 24, 2026 | 982.3 | 978.5 | 978.5 | 992 | 975.8 | 13.72M |
| September 23, 2026 | 987 | 994.1 | 994.1 | 996.4 | 986.4 | 4.52M |
| September 22, 2026 | 999.1 | 987 | 987 | 1,000.1 | 981.3 | 6.12M |
| September 21, 2026 | 993.6 | 996 | 996 | 997.5 | 989.1 | 3.5M |
| September 18, 2026 | 992 | 996.2 | 996.2 | 996.2 | 985.1 | 5.69M |
| September 17, 2026 | 991.2 | 988.7 | 988.7 | 1,000.9 | 985.2 | 8.62M |
| September 16, 2026 | 976 | 991.4 | 991.4 | 991.4 | 973.2 | 8.61M |
| September 15, 2026 | 994 | 968 | 968 | 999.8 | 968 | 9.99M |
| September 11, 2026 | 1,000 | 995.7 | 995.7 | 1,001.9 | 993 | 7.77M |
| September 10, 2026 | 1,002 | 1,009.7 | 1,009.7 | 1,011.9 | 1,001 | 5.5M |
| September 09, 2026 | 999 | 1,000.5 | 1,000.5 | 1,012.2 | 992.4 | 7.09M |
| September 08, 2026 | 1,004.9 | 1,008 | 1,008 | 1,011.2 | 1,002.1 | 7.08M |
| September 07, 2026 | 1,020.8 | 1,005.9 | 1,005.9 | 1,021.7 | 1,000.6 | 10.22M |
| September 04, 2026 | 1,026 | 1,016.1 | 1,016.1 | 1,029.2 | 1,016.1 | 6.72M |
| September 03, 2026 | 1,028.9 | 1,023.4 | 1,023.4 | 1,036 | 1,021.1 | 7.37M |
| September 02, 2026 | 1,026 | 1,020.9 | 1,020.9 | 1,035.3 | 1,017.3 | 13.84M |
| September 01, 2026 | 1,051.3 | 1,034.5 | 1,034.5 | 1,051.3 | 1,027.1 | 7.61M |
| August 31, 2026 | 1,041.2 | 1,060 | 1,060 | 1,060 | 1,034.5 | 5.14M |
| August 28, 2026 | 1,046 | 1,047.5 | 1,047.5 | 1,051.2 | 1,040.5 | 4.97M |
| August 27, 2026 | 1,052 | 1,042.9 | 1,042.9 | 1,054.4 | 1,042.9 | 4.79M |
| August 26, 2026 | 1,051.4 | 1,052 | 1,052 | 1,062.3 | 1,051.2 | 5.85M |
| August 25, 2026 | 1,036 | 1,048 | 1,048 | 1,048 | 1,031.3 | 9.97M |
| August 24, 2026 | 1,047.9 | 1,039.5 | 1,039.5 | 1,047.9 | 1,032.1 | 8.87M |
| August 21, 2026 | 1,052.7 | 1,048.7 | 1,048.7 | 1,054.7 | 1,040.1 | 6.53M |
| August 20, 2026 | 1,052.9 | 1,048 | 1,048 | 1,052.9 | 1,045.7 | 5.88M |
| August 19, 2026 | 1,053.2 | 1,048.6 | 1,048.6 | 1,054.8 | 1,041.4 | 7.18M |
| August 18, 2026 | 1,059.6 | 1,053 | 1,053 | 1,067.7 | 1,053 | 5.5M |
| August 17, 2026 | 1,064.2 | 1,061.2 | 1,061.2 | 1,068.8 | 1,052.4 | 7.03M |
| August 14, 2026 | 1,082 | 1,067.7 | 1,067.7 | 1,082 | 1,065.1 | 6.27M |
| August 13, 2026 | 1,083 | 1,083 | 1,083 | 1,086.8 | 1,073 | 9.5M |
| August 12, 2026 | 1,066 | 1,082 | 1,082 | 1,085.5 | 1,066 | 17.67M |
| August 11, 2026 | 1,071 | 1,066 | 1,066 | 1,071 | 1,060.4 | 9.46M |
| August 10, 2026 | 1,108 | 1,071 | 1,071 | 1,113.3 | 1,068.6 | 16.62M |
| August 07, 2026 | 1,080.1 | 1,097.2 | 1,097.2 | 1,124.5 | 1,075.7 | 29.41M |
| August 06, 2026 | 1,052.5 | 1,085 | 1,085 | 1,088.1 | 1,052.5 | 13.82M |
| August 05, 2026 | 1,043 | 1,055 | 1,055 | 1,055 | 1,040.3 | 8.71M |
| August 04, 2026 | 1,047.6 | 1,042.7 | 1,042.7 | 1,047.6 | 1,030.9 | 8.54M |
| August 03, 2026 | 1,035 | 1,045 | 1,045 | 1,051.5 | 1,031.6 | 10.51M |
| July 31, 2026 | 1,028.1 | 1,027.4 | 1,027.4 | 1,034.3 | 1,023.5 | 10.92M |
| July 30, 2026 | 1,013.5 | 1,025.3 | 1,025.3 | 1,028.3 | 1,007.6 | 6.85M |
| July 29, 2026 | 1,020 | 1,013.7 | 1,013.7 | 1,020.2 | 1,012 | 4.79M |
| July 28, 2026 | 1,018 | 1,013.2 | 1,013.2 | 1,022 | 1,008.3 | 9.87M |
| July 27, 2026 | 1,020.3 | 1,020.6 | 1,020.6 | 1,023.7 | 1,015.9 | 6.09M |
| July 24, 2026 | 1,006 | 1,015 | 1,015 | 1,017.8 | 1,000.8 | 13.8M |
| July 23, 2026 | 1,022 | 1,012.6 | 1,012.6 | 1,023.1 | 1,006.5 | 8.91M |
| July 22, 2026 | 1,044.4 | 1,025 | 1,025 | 1,044.4 | 1,019.2 | 11.23M |
| July 21, 2026 | 1,056.2 | 1,044.4 | 1,044.4 | 1,067 | 1,042.8 | 10.51M |
| July 20, 2026 | 1,041.6 | 1,060 | 1,060 | 1,065 | 1,038.3 | 16.54M |
| July 17, 2026 | 1,030.6 | 1,044.3 | 1,044.3 | 1,048 | 1,028.3 | 8.45M |
| July 16, 2026 | 1,030.1 | 1,031.2 | 1,031.2 | 1,036 | 1,027.3 | 7.71M |
| July 15, 2026 | 1,015.5 | 1,030.1 | 1,030.1 | 1,036 | 1,013.7 | 14.27M |
| July 14, 2026 | 1,033.3 | 1,015.4 | 1,015.4 | 1,033.7 | 1,011.4 | 11.56M |
| July 13, 2026 | 1,023.5 | 1,037 | 1,037 | 1,042.9 | 1,022.1 | 8.38M |
| July 10, 2026 | 1,029.5 | 1,036 | 1,036 | 1,047.8 | 1,023.5 | 8.79M |
| July 09, 2026 | 1,019.8 | 1,022.1 | 1,022.1 | 1,031.7 | 1,019.3 | 7.66M |