State Bank of India (SBIN.NS) NSE

968.85

-3.05(-0.31%)

Updated at December 24 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025973.2968.95968.95977.3967.54.11M
December 23, 2025976.3971.9971.9977.55970.75.12M
December 22, 2025981.1974.3974.3983972.555.96M
December 19, 2025979.95980.3980.3982977.055.38M
December 18, 2025977.9977.55977.55981.45973.54.93M
December 17, 2025965.55975.85975.85978.5964.38.01M
December 16, 2025966.05961.15961.15969958.054.76M
December 15, 2025957.25967.25967.25968.85957.254.42M
December 12, 2025966963.15963.159679585.68M
December 11, 2025962.1963.25963.25966.5958.455.98M
December 10, 2025960.1959.75959.75963.95955.256.99M
December 09, 2025954.8959.35959.35964950.459.58M
December 08, 2025970.85956.4956.4972.5951.715.39M
December 05, 2025948.85971.5971.5973.3946.717.35M
December 04, 2025951.05948.1948.1952.55944.4513.62M
December 03, 2025970.45951.05951.05972.55947.5514.05M
December 02, 2025976967.3967.3980.45964.913.44M
December 01, 2025985.45973.1973.1991.2969.858.81M
November 28, 2025976.8979979983973.058.12M
November 27, 2025986.7972.85972.85988.55968.911.91M
November 26, 2025986.6983.9983.9999982.1513.94M
November 25, 2025975.55983.6983.6988.95971.359.14M
November 24, 2025975.55970.6970.6977.7968.059.9M
November 21, 2025979.7972.6972.6980.6971.055.38M
November 19, 2025972.45982.75982.75984.45968.88.29M
November 18, 2025975.6972.45972.45976.7968.856.59M
November 17, 2025971973.35973.35976968.57.42M
November 14, 2025952.95967.85967.85969.0595211.03M
November 13, 2025954.25954954963.95952.458.89M
November 12, 2025957.7957.15957.15961.55951.47.04M
November 11, 2025953.6953.3953.3954.95945.058.65M
November 10, 2025956951.15951.15963.2949.17.34M
November 07, 2025958.75955.85955.85964.8594413.37M
November 06, 2025969.65960.75960.75971.4955.323.09M
November 04, 2025951957.6957.6959.3941.519.15M
November 03, 2025938.75949.7949.7953.4937.511.74M
October 31, 2025934.9937937946.7930.2512.07M
October 30, 2025939.45934.35934.35944.9933.0513.04M
October 29, 2025933.9939.75939.75942.05930.2512.31M
October 28, 2025927.1930.25930.25935.85917.722.07M
October 27, 2025906.95922.75922.759289069.15M
October 24, 2025910.95904.75904.75914.1900.955.08M
October 23, 2025912911.55911.55918904.813.38M
October 21, 2025908907.05907.05910906.41.78M
October 20, 2025894.6907.5907.5913.65891.0513.55M
October 17, 2025887.5889.15889.15894.758838.51M
October 16, 2025888.3886.95886.95891.85882.458.49M
October 15, 2025878.1886.1886.1887.5877.058.27M
October 14, 2025883876.95876.95884.15872.17.68M
October 13, 2025879882.95882.95888.187611.92M
October 10, 2025862.1880.65880.65883.75861.313.71M
October 09, 2025861.6862.1862.1865.8858.17.02M
October 08, 2025866.8858.25858.25867.8857.257.16M
October 07, 2025874.15864.7864.78778639.24M
October 06, 2025868874.05874.05875.3862.87.82M
October 03, 2025865.15867.3867.3873863.88.02M
October 01, 2025872.3864.1864.1876.45862.810.83M
September 30, 2025869.95872.45872.45877.6867.612.83M
September 29, 2025858.05870.75870.75873.585622.65M
September 26, 2025862856.95856.95864.358536.96M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved