State Bank of India (SBIN.NS) NSE
1,018.40
+0.6(+0.06%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,018.40
+0.6(+0.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1,000 | 1,018.4 | 1,018.4 | 1,026 | 977.9 | 20.78M |
| April 01, 2026 | 1,008 | 1,017.8 | 1,017.8 | 1,031 | 998.45 | 17.42M |
| March 30, 2026 | 1,005 | 979.4 | 979.4 | 1,009.4 | 975.8 | 21.44M |
| March 27, 2026 | 1,051.3 | 1,019.5 | 1,019.5 | 1,055.3 | 1,013 | 20.44M |
| March 25, 2026 | 1,043 | 1,060.6 | 1,060.6 | 1,065.5 | 1,043 | 16.2M |
| March 24, 2026 | 1,055.2 | 1,030.8 | 1,030.8 | 1,059 | 1,020 | 30.42M |
| March 23, 2026 | 1,039 | 1,031.9 | 1,031.9 | 1,045.6 | 1,014.2 | 16.04M |
| March 19, 2026 | 1,049.5 | 1,051.5 | 1,051.5 | 1,059.7 | 1,041 | 12.75M |
| March 18, 2026 | 1,067.5 | 1,069.8 | 1,069.8 | 1,075.4 | 1,061.3 | 10.75M |
| March 17, 2026 | 1,073.9 | 1,064.7 | 1,064.7 | 1,073.9 | 1,047 | 16.43M |
| March 16, 2026 | 1,048.7 | 1,066.7 | 1,066.7 | 1,073 | 1,036.1 | 15.32M |
| March 13, 2026 | 1,077.5 | 1,047 | 1,047 | 1,081.3 | 1,042.3 | 15.98M |
| March 12, 2026 | 1,075.1 | 1,085.2 | 1,085.2 | 1,098 | 1,070.5 | 14.61M |
| March 11, 2026 | 1,113.4 | 1,091.1 | 1,091.1 | 1,115.9 | 1,088 | 8.36M |
| March 10, 2026 | 1,111.1 | 1,112.2 | 1,112.2 | 1,119.9 | 1,104.5 | 17.49M |
| March 09, 2026 | 1,115 | 1,098.5 | 1,098.5 | 1,115 | 1,064.3 | 24.63M |
| March 06, 2026 | 1,168.5 | 1,143 | 1,143 | 1,169.3 | 1,138 | 20.33M |
| March 05, 2026 | 1,181 | 1,169.5 | 1,169.5 | 1,183.2 | 1,150.6 | 22.1M |
| March 02, 2026 | 1,185 | 1,189.9 | 1,189.9 | 1,197.3 | 1,179.4 | 16.27M |
| February 27, 2026 | 1,207 | 1,201.7 | 1,201.7 | 1,211.8 | 1,198.6 | 10.7M |
| February 26, 2026 | 1,201 | 1,209.5 | 1,209.5 | 1,215.4 | 1,188.9 | 16.2M |
| February 25, 2026 | 1,228.1 | 1,200.1 | 1,200.1 | 1,228.1 | 1,197.5 | 19.58M |
| February 24, 2026 | 1,232 | 1,223.3 | 1,223.3 | 1,234.7 | 1,219.7 | 15.79M |
| February 23, 2026 | 1,222 | 1,227.8 | 1,227.8 | 1,231.1 | 1,217.1 | 9.73M |
| February 20, 2026 | 1,206.2 | 1,216.1 | 0 | 1,218 | 1,201.8 | 9.96M |
| February 19, 2026 | 1,222.9 | 1,205.7 | 0 | 1,224.9 | 1,199.2 | 9.63M |
| February 18, 2026 | 1,218.8 | 1,218.9 | 0 | 1,224.1 | 1,214 | 10.42M |
| February 17, 2026 | 1,206.1 | 1,213.4 | 0 | 1,225.5 | 1,204.1 | 20.11M |
| February 16, 2026 | 1,194 | 1,208.1 | 0 | 1,212.3 | 1,185.3 | 14.97M |
| February 13, 2026 | 1,189 | 1,198.6 | 0 | 1,201 | 1,184.5 | 18.14M |
| February 12, 2026 | 1,183 | 1,192.4 | 0 | 1,203.7 | 1,174.8 | 33.21M |
| February 11, 2026 | 1,144.7 | 1,182.9 | 0 | 1,187.5 | 1,142.8 | 29.49M |
| February 10, 2026 | 1,151 | 1,144.1 | 0 | 1,154 | 1,138.1 | 17.28M |
| February 09, 2026 | 1,120 | 1,146 | 0 | 1,150 | 1,100.5 | 40.85M |
| February 06, 2026 | 1,070 | 1,066.4 | 0 | 1,073.6 | 1,051 | 7.04M |
| February 05, 2026 | 1,068.2 | 1,073.5 | 0 | 1,081 | 1,067.5 | 9.55M |
| February 04, 2026 | 1,064.2 | 1,068.2 | 0 | 1,073.9 | 1,056.3 | 7.31M |
| February 03, 2026 | 1,087 | 1,064.2 | 0 | 1,089.8 | 1,040.3 | 16.13M |
| February 02, 2026 | 1,019.9 | 1,028.7 | 0 | 1,031.3 | 990 | 14.43M |
| February 01, 2026 | 1,076 | 1,018.2 | 0 | 1,083.6 | 988.3 | 12.05M |
| January 30, 2026 | 1,064 | 1,077.15 | 0 | 1,082.5 | 1,060.4 | 9.48M |
| January 29, 2026 | 1,063 | 1,066.2 | 0 | 1,075 | 1,060.3 | 14.8M |
| January 28, 2026 | 1,059.4 | 1,063.5 | 0 | 1,065.6 | 1,044.15 | 12.17M |
| January 27, 2026 | 1,034.1 | 1,053.15 | 0 | 1,055 | 1,030.25 | 14.42M |
| January 23, 2026 | 1,051.9 | 1,029.5 | 0 | 1,053 | 1,025.6 | 10.92M |
| January 22, 2026 | 1,035 | 1,048.35 | 0 | 1,055.5 | 1,034.05 | 12M |
| January 21, 2026 | 1,032 | 1,028.65 | 0 | 1,040.6 | 1,022 | 7.41M |
| January 20, 2026 | 1,039.75 | 1,036.4 | 0 | 1,052 | 1,033.05 | 8.91M |
| January 19, 2026 | 1,035 | 1,038.4 | 0 | 1,043.6 | 1,034 | 5.46M |
| January 16, 2026 | 1,032 | 1,042.3 | 0 | 1,047.45 | 1,028.4 | 11.05M |
| January 14, 2026 | 1,030 | 1,028.35 | 0 | 1,030.4 | 1,020.5 | 7.37M |
| January 13, 2026 | 1,022.8 | 1,028.45 | 0 | 1,029.5 | 1,016 | 11.02M |
| January 12, 2026 | 1,008 | 1,015.15 | 0 | 1,017.25 | 996 | 7.62M |
| January 09, 2026 | 996 | 1,000.5 | 0 | 1,008 | 994 | 7.81M |
| January 08, 2026 | 1,006.6 | 998 | 0 | 1,011.6 | 995.85 | 6.85M |
| January 07, 2026 | 1,022.7 | 1,007.15 | 0 | 1,022.7 | 1,004 | 7.9M |
| January 06, 2026 | 1,007.95 | 1,018.9 | 0 | 1,024 | 1,004.95 | 9.58M |
| January 05, 2026 | 1,000 | 1,005.55 | 0 | 1,015.5 | 1,000 | 11.26M |
| January 02, 2026 | 984.5 | 998.95 | 0 | 1,009.5 | 983.95 | 7.36M |
| January 01, 2026 | 983.2 | 984.75 | 0 | 987.65 | 980.35 | 4.33M |