Education
About Us
Working with TipRanks
Follow Us
State Bank of India (IN:SBIN)
:SBIN
RESEARCH TOOLSreports
Time Period
1Y
Events
Historical Prices
Rows:
Jun 18, 2025
792.10
795.50
788.35
791.75
791.75
-0.06%
131,579
0.24
Jun 17, 2025
793.50
798.80
790.75
792.20
792.20
-0.08%
1,103,108
2.05
Jun 16, 2025
792.55
795.35
786.35
792.85
792.85
+0.06%
1,385,709
2.66
Jun 13, 2025
789.75
796.20
788.90
792.40
792.40
-1.64%
362,528
0.70
Jun 12, 2025
816.00
816.55
801.25
805.65
805.65
-1.14%
182,058
0.35
Jun 11, 2025
817.05
820.60
812.90
814.95
814.95
-0.26%
183,277
0.35
Jun 10, 2025
821.95
821.95
814.65
817.05
817.05
-0.37%
406,292
0.77
Jun 09, 2025
817.10
824.40
815.60
820.05
820.05
+0.89%
432,300
0.81
Jun 06, 2025
806.10
816.45
802.90
812.85
812.85
+0.84%
943,903
1.81
Jun 05, 2025
809.00
811.90
803.00
806.10
806.10
-0.04%
319,568
0.60
Jun 04, 2025
815.10
815.95
805.00
806.45
806.45
-0.41%
147,931
0.27
Jun 03, 2025
816.90
817.95
805.20
809.75
809.75
-0.45%
1,443,812
2.72
Jun 02, 2025
812.10
822.50
809.10
813.45
813.45
+0.13%
1,094,058
2.09
May 30, 2025
797.35
814.35
792.75
812.40
812.40
+1.89%
510,858
0.98
May 29, 2025
797.10
800.00
791.40
797.30
797.30
+0.11%
250,346
0.48
May 28, 2025
794.00
798.85
792.90
796.45
796.45
+0.33%
282,344
0.54
May 27, 2025
794.15
801.15
789.75
793.80
793.80
-0.07%
1,122,936
2.21
May 26, 2025
791.45
797.55
789.30
794.35
794.35
+0.49%
247,585
0.48
May 23, 2025
787.20
794.80
786.40
790.45
790.45
+0.65%
456,862
0.87
May 22, 2025
788.90
788.90
780.60
785.35
785.35
-0.24%
390,333
0.74
May 21, 2025
786.50
790.70
779.40
787.20
787.20
+0.24%
260,511
0.49
May 20, 2025
798.25
799.65
784.00
785.35
785.35
-1.20%
441,739
0.82
May 19, 2025
792.95
801.35
791.85
794.90
794.90
+0.39%
508,945
0.94
May 16, 2025
804.80
804.80
790.60
791.85
791.85
<+0.01%
645,169
1.15
May 15, 2025
804.85
809.50
794.55
807.70
791.80
+2.94%
904,539
1.59
May 14, 2025
805.25
807.45
796.50
800.35
784.59
+1.81%
1,139,114
2.03
May 13, 2025
800.45
807.70
797.25
801.90
786.11
+2.05%
717,454
1.28
May 12, 2025
799.85
803.90
793.10
801.60
785.82
+4.91%
829,415
1.50
May 09, 2025
755.25
781.40
755.25
779.40
764.06
+3.42%
375,997
0.68
May 08, 2025
778.00
786.50
765.00
768.75
753.62
+1.04%
463,248
0.83
May 07, 2025
762.25
782.55
762.25
776.15
760.87
+2.27%
581,175
1.05
May 06, 2025
792.20
799.00
771.15
774.15
758.91
-0.04%
761,282
1.38
May 05, 2025
784.95
799.10
783.65
790.00
774.45
+0.73%
771,587
1.40
May 02, 2025
792.05
802.95
789.25
800.05
784.30
+3.55%
335,006
0.60
Apr 30, 2025
812.85
812.85
784.45
788.15
772.63
-0.96%
412,886
0.75
Apr 29, 2025
820.00
829.00
808.75
811.75
795.77
+1.28%
699,284
1.28
Apr 28, 2025
796.30
822.50
796.30
817.60
801.50
+4.42%
1,068,737
1.97
Apr 25, 2025
813.60
819.10
787.10
798.75
783.03
+0.20%
383,883
0.70
Apr 24, 2025
813.30
819.15
811.00
813.20
797.19
+2.00%
506,029
0.93
Apr 23, 2025
825.85
830.00
809.95
813.30
797.29
+0.87%
1,020,589
1.90
Apr 22, 2025
821.20
835.40
813.80
822.45
806.26
+2.74%
663,396
1.25
Apr 21, 2025
803.00
824.25
801.60
816.60
800.52
+4.50%
697,505
1.32
Apr 17, 2025
771.10
801.00
767.25
797.10
781.41
+5.36%
738,676
1.41
Apr 16, 2025
764.00
774.55
760.40
771.75
756.56
+3.14%
477,621
0.92
Apr 15, 2025
768.05
770.60
757.65
763.30
748.27
+3.26%
763,643
1.46
Apr 11, 2025
759.95
759.95
746.15
754.05
739.21
+3.66%
593,599
1.11
Apr 09, 2025
768.80
769.00
740.75
742.05
727.44
-1.49%
467,660
0.88
Apr 08, 2025
757.00
774.10
757.00
768.40
753.27
+4.97%
490,787
0.92
Apr 07, 2025
732.30
752.95
730.95
746.75
732.05
-0.79%
775,236
1.46
Apr 04, 2025
779.20
782.25
765.00
767.80
752.68
+0.52%
392,420
0.73
Rows: