State Bank of India (SBIN.NS) NSE

943.70

-12.95(-1.35%)

Updated at June 03 09:34AM

Currency In INR

SBIN.NS Historical Return

If you invested ₹1000 in State Bank of India (SBIN.NS) 10 years ago, it would be worth ₹5,321.23 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,336.6, while ₹1000 invested 1 year ago would be worth ₹1,181.34. This corresponds to total returns of 432.12%, 133.66%, 18.13%, respectively, with annualized returns of 18.18%, 18.49%, 18.13%.

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

SBIN.NS Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
April 13, 20261,0421,063.551,063.551,067.251,03017.76M
April 10, 20261,0491,066.71,066.71,069.451,046.1517.86M
April 09, 20261,060.11,040.951,040.951,064.351,038.324.77M
April 08, 20261,0741,061.451,061.451,077.81,059.4528.53M
April 07, 20261,0251,030.41,030.41,033.71,01215.02M
April 06, 20261,0201,032.751,032.751,035.71,005.0523.58M
April 02, 20261,0001,018.41,018.41,026977.920.78M
April 01, 20261,0081,017.81,017.81,031998.4517.42M
March 30, 20261,005979.4979.41,009.4975.821.44M
March 27, 20261,051.31,019.51,019.51,055.31,01320.44M
March 25, 20261,0431,060.61,060.61,065.51,04316.2M
March 24, 20261,055.21,030.81,030.81,0591,02030.42M
March 23, 20261,0391,031.91,031.91,045.61,014.216.04M
March 20, 2026-1-11,058-1-10
March 19, 20261,049.51,051.51,048.91,059.71,04112.75M
March 18, 20261,067.51,069.81,069.81,075.41,061.310.75M
March 17, 20261,073.91,064.71,064.71,073.91,04716.43M
March 16, 20261,048.71,066.71,066.71,0731,036.115.32M
March 13, 20261,077.51,0471,0471,081.31,042.315.98M
March 12, 20261,075.11,085.21,085.21,0981,070.514.61M
March 11, 20261,113.41,091.11,091.11,115.91,0888.36M
March 10, 20261,111.11,112.21,112.21,119.91,104.517.49M
March 09, 20261,1151,098.51,098.51,1151,064.324.63M
March 06, 20261,168.51,1431,1431,169.31,13820.33M
March 05, 20261,1811,169.51,169.51,183.21,150.622.1M
March 04, 2026-1-11,174.5-1-10
March 02, 20261,1851,189.91,189.91,197.31,179.416.27M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved