tiprankstipranks
Trending News
More News >
State Bank of India (IN:SBIN)
:SBIN
India Market
Advertisement

State Bank of India (SBIN) Historical Prices

Compare
32 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2025
816.75
816.75
807.85
809.35
809.35
-0.34%
619,504
1.47
Sep 03, 2025
805.00
813.20
803.10
812.15
812.15
+1.02%
187,814
0.45
Sep 02, 2025
809.90
810.50
802.90
803.95
803.95
-0.24%
119,021
0.27
Sep 01, 2025
802.65
808.25
802.65
805.90
805.90
+0.44%
164,286
0.36
Aug 29, 2025
802.00
807.00
798.60
802.35
802.35
+0.04%
520,632
1.14
Aug 28, 2025
807.80
810.60
800.70
802.05
802.05
-0.71%
146,716
0.32
Aug 26, 2025
815.80
815.80
806.55
807.80
807.80
-0.94%
677,825
1.50
Aug 25, 2025
817.00
820.45
814.00
815.50
815.50
-0.07%
373,280
0.81
Aug 22, 2025
825.50
825.95
815.55
816.10
816.10
-1.14%
158,755
0.34
Aug 21, 2025
828.80
833.45
824.50
825.55
825.55
-0.39%
138,694
0.30
Aug 20, 2025
829.80
831.50
826.95
828.80
828.80
-0.19%
156,440
0.33
Aug 19, 2025
827.65
831.25
825.85
830.35
830.35
+0.41%
289,674
0.61
Aug 18, 2025
831.35
835.20
825.30
827.00
827.00
+0.04%
435,823
0.92
Aug 14, 2025
821.85
828.00
819.20
826.70
826.70
+0.55%
492,882
1.04
Aug 13, 2025
823.45
824.90
820.55
822.15
822.15
+0.19%
847,012
1.80
Aug 12, 2025
824.30
825.60
820.00
820.55
820.55
-0.45%
784,250
1.66
Aug 11, 2025
807.00
824.95
807.00
824.30
824.30
+2.45%
1,141,997
2.42
Aug 08, 2025
805.00
807.95
790.10
804.55
804.55
-0.09%
621,304
1.31
Aug 07, 2025
801.10
806.50
793.30
805.25
805.25
+0.01%
188,248
0.39
Aug 06, 2025
801.00
810.00
799.00
805.15
805.15
+0.56%
376,366
0.78
Aug 05, 2025
795.65
803.65
795.65
800.70
800.70
+0.63%
512,346
1.06
Aug 04, 2025
795.00
797.45
786.55
795.65
795.65
+0.21%
193,850
0.40
Aug 01, 2025
796.50
800.75
791.95
793.95
793.95
-0.31%
234,321
0.47
Jul 31, 2025
796.65
803.60
792.45
796.45
796.45
-0.67%
378,571
0.75
Jul 30, 2025
799.85
803.40
796.25
801.85
801.85
+0.37%
154,363
0.31
Jul 29, 2025
795.35
800.20
793.10
798.90
798.90
+0.22%
330,118
0.65
Jul 28, 2025
808.95
809.20
796.00
797.15
797.15
-1.16%
389,824
0.76
Jul 25, 2025
814.35
819.00
805.55
806.50
806.50
-1.15%
383,923
0.73
Jul 24, 2025
819.75
821.95
810.65
815.85
815.85
-0.60%
323,698
0.62
Jul 23, 2025
815.20
825.00
811.40
820.75
820.75
+0.71%
739,975
1.42
Jul 22, 2025
829.00
829.00
814.00
815.00
815.00
-1.12%
174,364
0.33
Jul 21, 2025
823.50
827.40
817.95
824.20
824.20
+0.11%
258,166
0.48
Jul 18, 2025
832.40
832.40
820.05
823.30
823.30
-0.64%
256,301
0.47
Jul 17, 2025
839.00
842.30
826.15
828.60
828.60
-0.35%
624,129
1.14
Jul 16, 2025
816.50
834.00
815.15
831.55
831.55
+1.81%
1,238,621
2.31
Jul 15, 2025
810.20
821.00
810.20
816.75
816.75
+0.92%
460,084
0.85
Jul 14, 2025
810.40
815.60
808.00
809.30
809.30
+0.10%
435,542
0.80
Jul 11, 2025
808.00
812.60
804.50
808.50
808.50
+0.06%
227,573
0.42
Jul 10, 2025
812.00
815.50
807.05
808.00
808.00
-0.35%
174,968
0.32
Jul 09, 2025
810.00
812.25
809.10
810.85
810.85
-0.24%
176,144
0.31
Jul 08, 2025
808.95
813.85
805.50
812.80
812.80
+0.72%
573,527
1.02
Jul 07, 2025
812.80
812.80
805.20
806.95
806.95
-0.60%
116,638
0.21
Jul 04, 2025
810.25
813.50
804.20
811.85
811.85
+0.59%
359,322
0.64
Jul 03, 2025
813.00
815.00
806.00
807.10
807.10
-0.75%
429,112
0.77
Jul 02, 2025
820.70
824.35
809.10
813.20
813.20
-0.86%
193,280
0.34
Jul 01, 2025
820.35
824.95
813.25
820.25
820.25
-0.01%
633,178
1.13
Jun 30, 2025
808.95
821.00
807.05
820.35
820.35
+1.86%
478,069
0.86
Jun 27, 2025
806.00
809.50
802.40
805.40
805.40
+1.05%
477,274
0.85
Jun 26, 2025
802.70
803.45
791.50
797.00
797.00
-0.39%
478,368
0.85
Jun 25, 2025
799.00
805.00
796.10
800.10
800.10
+0.61%
197,275
0.35
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis