State Bank of India (SBIN.NS) NSE

907.05

-0.45(-0.05%)

Updated at October 21 02:45PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 05, 2025811.5806.6806.6812.5803.655.19M
September 04, 2025814.65809.4809.4816.758084.47M
September 03, 2025804.3812.15812.15813.38034.26M
September 02, 2025806.3803.9803.9810.5802.655.08M
September 01, 2025803.1806.05806.05808.3802.655.62M
August 29, 2025800.7802.5802.5806.7798.56.86M
August 28, 2025807.25801.95801.95811800.657.9M
August 26, 2025814.85807.85807.85815.85806.757M
August 25, 2025817.45816.45816.45820.5814.25.67M
August 22, 2025824816.8816.8826815.75.1M
August 21, 2025828.95825.7825.7833.25824.054.4M
August 20, 2025828.7828.95828.95831.9827.44.49M
August 19, 2025827.5830.4830.4831825.85.08M
August 18, 2025836827.65827.65838825.156.14M
August 14, 2025822826.55826.55828819.17.09M
August 13, 2025822.65821.85821.85824.95820.654.45M
August 12, 2025824.95820.6820.6825.58207.99M
August 11, 2025808823.45823.4582580815.24M
August 08, 2025805804.3804.3807.879015.71M
August 07, 2025801.1805.15805.15806.65793.47.09M
August 06, 2025800.95805.15805.15810.27997.41M
August 05, 2025798800.6800.6804.05796.37.38M
August 04, 2025794.5795.7795.7797.2786.558.82M
August 01, 2025795.779479480179215.47M
July 31, 2025795.1796.55796.55803.8792.5511.36M
July 30, 2025798.95802.9802.9803796.27.23M
July 29, 2025796.2799.2799.2800793.17.83M
July 28, 2025806.55797.15797.15808.957967.73M
July 25, 2025815806.55806.55819.2805.56.73M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved