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 ₹4,250.12 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,235.76, while ₹1000 invested 1 year ago would be worth ₹1,112.98. This corresponds to total returns of 325.01%, 123.58%, 11.3%, respectively, with annualized returns of 15.56%, 17.45%, 11.3%.
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 |
|---|---|---|---|---|---|---|
| November 09, 2026 | 1,030 | 1,042 | 1,042 | 1,048.6 | 1,022.3 | 24.64M |
| November 08, 2026 | 1,023.2 | 1,016 | 1,016 | 1,025 | 1,015.1 | 1.95M |
| November 06, 2026 | 996 | 1,018.5 | 1,018.5 | 1,020 | 990.5 | 16.17M |
| November 05, 2026 | 990 | 1,006.4 | 1,006.4 | 1,009.6 | 987.2 | 25.63M |
| November 04, 2026 | 975.1 | 979 | 979 | 988 | 968.35 | 15.5M |
| November 03, 2026 | 992.7 | 970.25 | 970.25 | 1,006.55 | 961.2 | 28.56M |
| November 02, 2026 | 965 | 987 | 987 | 987.75 | 964.65 | 10.25M |
| October 30, 2026 | 971.85 | 961.85 | 961.85 | 971.85 | 959.6 | 8.06M |
| October 29, 2026 | 956.8 | 971.9 | 971.9 | 971.9 | 954.6 | 8.01M |
| October 28, 2026 | 945 | 956.8 | 956.8 | 959.55 | 944 | 11.23M |
| October 27, 2026 | 958.85 | 945.1 | 945.1 | 965.65 | 945.1 | 11.96M |
| October 26, 2026 | 956.5 | 960.8 | 960.8 | 961.55 | 943.4 | 6.83M |
| October 23, 2026 | 970 | 958.6 | 958.6 | 971.4 | 949.95 | 9.91M |
| October 22, 2026 | 959.55 | 970 | 970 | 970.9 | 950.05 | 6.13M |
| October 21, 2026 | 981.9 | 963 | 963 | 983.4 | 961.6 | 10.58M |
| October 19, 2026 | 962.6 | 973.7 | 973.7 | 983.8 | 960.7 | 15.28M |
| October 16, 2026 | 961.1 | 962.6 | 962.6 | 965.9 | 951.7 | 8.15M |
| October 15, 2026 | 955.4 | 960 | 960 | 963.8 | 947.35 | 8.95M |
| October 14, 2026 | 955.4 | 954.9 | 954.9 | 956.8 | 945.5 | 11.91M |
| October 13, 2026 | 941 | 957 | 957 | 957 | 938.6 | 7.48M |
| October 12, 2026 | 960.2 | 941 | 941 | 961 | 937.9 | 9.5M |
| October 09, 2026 | 942 | 959.1 | 959.1 | 959.9 | 938.1 | 6.05M |
| October 08, 2026 | 953.9 | 940 | 940 | 953.9 | 937.5 | 7.6M |
| October 07, 2026 | 955 | 954 | 954 | 966 | 945.6 | 12.52M |
| October 06, 2026 | 962.1 | 958.75 | 958.75 | 963.65 | 949.85 | 8.2M |
| October 05, 2026 | 959 | 958 | 958 | 969.45 | 956 | 8.17M |
| 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 |