State Bank of India (SBIN.NS) NSE

Currency In INR

AD
AD

SBIN.NS Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 10, 20261,029.51,0361,0361,047.81,023.58.79M
July 09, 20261,019.81,022.11,022.11,031.71,019.37.66M
July 08, 20261,029.61,016.91,016.91,038.31,011.714.14M
July 07, 20261,039.31,038.11,038.11,049.61,035.511.05M
July 06, 20261,041.91,037.71,037.71,048.41,036.58.76M
July 03, 20261,0551,0401,0401,0571,034.510.44M
July 02, 20261,050.91,051.61,051.61,059.81,04514.68M
July 01, 20261,0311,047.41,047.41,049.91,025.56.3M
June 30, 20261,0401,026.91,026.91,0441,025.0511.16M
June 29, 20261,044.451,036.11,036.11,046.41,030.8516.82M
June 25, 20261,0401,045.41,045.41,055.41,038.5516M
June 24, 20261,0241,034.61,034.61,044.51,020.511.72M
June 23, 20261,0411,024.21,024.21,045.51,022.3510.41M
June 22, 20261,0381,040.751,040.751,0431,033.66.21M
June 19, 20261,0421,035.11,035.11,0421,029.39.1M
June 18, 20261,027.91,042.71,042.71,045.71,024.4511.05M
June 17, 20261,0171,026.51,026.51,028.11,013.458.19M
June 16, 20261,023.81,015.31,015.31,026.551,007.49.69M
June 15, 20261,0341,020.851,020.851,0341,018.512.46M
June 12, 20261,0181,017.151,017.151,018.71,004.3511.08M
June 11, 2026998.11,000.71,000.71,009.499313.77M
June 10, 20261,002.71,003.251,003.251,012.4999.519.12M
June 09, 20269851,002.71,002.71,00998322.14M
June 08, 2026966981.95981.95988.65965.1512.9M
June 05, 2026980977.7977.7992.6970.620.96M
June 04, 2026969.9979.25979.25985.8961.118.87M
June 03, 2026953.75970.45970.45974937.227.95M
June 02, 2026950.95956.65956.65961.3939.915.91M
June 01, 2026966.25954.1954.1970.25950.111.12M
May 29, 2026967.8964.4964.4973.7960.322.29M
May 27, 2026969.8967.8967.8975.9966.68.11M
May 26, 2026969.9968.5968.5978.8962.116.27M
May 25, 2026959.9969.6969.6972.5957.510.93M
May 22, 2026950.9949.2949.2958.6947.77.81M
May 21, 2026957950.9950.9960.9946.511.76M
May 20, 2026941.1950.9950.995593511.93M
May 19, 2026942948.8948.8956.6939.517.28M
May 18, 2026952939.4939.4954.9933.916.55M
May 15, 2026971.2963.2963.2972.595726.97M
May 14, 2026973.5979.9979.9987963.616.49M
May 13, 2026978970.1970.1981.2961.217.58M
May 12, 2026976.9974.6974.6981.4962.425.79M
May 11, 20261,007973.6973.61,007971.146.93M
May 08, 20261,0901,019.31,019.31,0951,010.948.06M
May 07, 20261,1061,0921,0921,1081,086.116.11M
May 06, 20261,0721,0961,0961,101.11,061.214.38M
May 05, 20261,060.61,059.91,059.91,068.51,049.412.19M
May 04, 20261,063.61,068.41,068.41,089.11,063.611.69M
April 30, 20261,0751,068.451,068.451,077.71,06314.27M
April 29, 20261,0941,086.91,086.91,1051,084.2510.61M
April 28, 20261,102.31,091.31,091.31,110.51,089.1510.73M
April 27, 20261,110.951,111.851,111.851,114.81,103.411.62M
April 24, 20261,091.351,101.11,101.11,1061,090.0513.77M
April 23, 20261,0951,094.251,094.251,101.91,082.213.67M
April 22, 20261,1101,103.31,103.31,117.851,100.112.41M
April 21, 20261,113.41,111.851,111.851,114.751,105.9516.96M
April 20, 20261,080.31,107.851,107.851,120.951,075.8531.18M
April 17, 20261,0671,080.251,080.251,082.151,06016.82M
April 16, 20261,0781,067.151,067.151,084.151,06220.31M
April 15, 20261,0761,071.51,071.51,0881,068.216.2M
AD
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved