State Bank of India (SBIN.NS) NSE

Currency In INR

AD

SBIN.NS Historical Return

If you invested ₹1000 in State Bank of India (SBIN.NS) 10 years ago, it would be worth ₹4,086.78 as of October 03, 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%, 17.21%, 10.01%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

SBIN.NS Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 01, 2026953.1954.1954.1965.4945.87.39M
September 30, 2026964.7959.5959.5972.8959.58M
September 29, 2026960.9964.7964.7968.195326.78M
September 28, 2026980.1962962982.5956.19.84M
September 25, 2026980.8983983985.79773.76M
September 24, 2026982.3978.5978.5992975.813.72M
September 23, 2026987994.1994.1996.4986.44.52M
September 22, 2026999.19879871,000.1981.36.12M
September 21, 2026993.6996996997.5989.13.5M
September 18, 2026992996.2996.2996.2985.15.69M
September 17, 2026991.2988.7988.71,000.9985.28.62M
September 16, 2026976991.4991.4991.4973.28.61M
September 15, 2026994968968999.89689.99M
September 11, 20261,000995.7995.71,001.99937.77M
September 10, 20261,0021,009.71,009.71,011.91,0015.5M
September 09, 20269991,000.51,000.51,012.2992.47.09M
September 08, 20261,004.91,0081,0081,011.21,002.17.08M
September 07, 20261,020.81,005.91,005.91,021.71,000.610.22M
September 04, 20261,0261,016.11,016.11,029.21,016.16.72M
September 03, 20261,028.91,023.41,023.41,0361,021.17.37M
September 02, 20261,0261,020.91,020.91,035.31,017.313.84M
September 01, 20261,051.31,034.51,034.51,051.31,027.17.61M
August 31, 20261,041.21,0601,0601,0601,034.55.14M
August 28, 20261,0461,047.51,047.51,051.21,040.54.97M
August 27, 20261,0521,042.91,042.91,054.41,042.94.79M
August 26, 20261,051.41,0521,0521,062.31,051.25.85M
August 25, 20261,0361,0481,0481,0481,031.39.97M
August 24, 20261,047.91,039.51,039.51,047.91,032.18.87M
August 21, 20261,052.71,048.71,048.71,054.71,040.16.53M
August 20, 20261,052.91,0481,0481,052.91,045.75.88M
August 19, 20261,053.21,048.61,048.61,054.81,041.47.18M
August 18, 20261,059.61,0531,0531,067.71,0535.5M
August 17, 20261,064.21,061.21,061.21,068.81,052.47.03M
August 14, 20261,0821,067.71,067.71,0821,065.16.27M
August 13, 20261,0831,0831,0831,086.81,0739.5M
August 12, 20261,0661,0821,0821,085.51,06617.67M
August 11, 20261,0711,0661,0661,0711,060.49.46M
August 10, 20261,1081,0711,0711,113.31,068.616.62M
August 07, 20261,080.11,097.21,097.21,124.51,075.729.41M
August 06, 20261,052.51,0851,0851,088.11,052.513.82M
August 05, 20261,0431,0551,0551,0551,040.38.71M
August 04, 20261,047.61,042.71,042.71,047.61,030.98.54M
August 03, 20261,0351,0451,0451,051.51,031.610.51M
July 31, 20261,028.11,027.41,027.41,034.31,023.510.92M
July 30, 20261,013.51,025.31,025.31,028.31,007.66.85M
July 29, 20261,0201,013.71,013.71,020.21,0124.79M
July 28, 20261,0181,013.21,013.21,0221,008.39.87M
July 27, 20261,020.31,020.61,020.61,023.71,015.96.09M
July 24, 20261,0061,0151,0151,017.81,000.813.8M
July 23, 20261,0221,012.61,012.61,023.11,006.58.91M
July 22, 20261,044.41,0251,0251,044.41,019.211.23M
July 21, 20261,056.21,044.41,044.41,0671,042.810.51M
July 20, 20261,041.61,0601,0601,0651,038.316.54M
July 17, 20261,030.61,044.31,044.31,0481,028.38.45M
July 16, 20261,030.11,031.21,031.21,0361,027.37.71M
July 15, 20261,015.51,030.11,030.11,0361,013.714.27M
July 14, 20261,033.31,015.41,015.41,033.71,011.411.56M
July 13, 20261,023.51,0371,0371,042.91,022.18.38M
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
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved