State Bank of India (SBIN.NS) NSE

961.60

+13.5(+1.42%)

Updated at December 05 11:43AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 25, 2025866.55861.15861.15870.15859.958.68M
September 24, 2025876866.2866.2880.5864.4512.84M
September 23, 2025854.6870.6870.6874.25851.214.36M
September 22, 2025862855.25855.25868.28546.59M
September 19, 2025852862.35862.35864.45849.315.21M
September 18, 2025858.65854.35854.35860.8851.110.4M
September 17, 2025834.3857.15857.15858.1583117.24M
September 16, 2025825.1831.55831.55833821.659.47M
September 15, 2025823.55824.75824.75827.8821.13.85M
September 12, 2025824.1823.55823.55825.8819.85.08M
September 11, 2025819.1823.65823.65825.78197.42M
September 10, 2025812818.2818.2824.6810.47.29M
September 09, 2025812808.85808.85812.35805.64.57M
September 08, 2025808808.8808.8813.85806.84.61M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved