Education
About Us
Working with TipRanks
Follow Us
State Bank of India (IN:SBIN)
:SBIN
Time Period
1Y
Events
Historical Prices
Rows:
Sep 25, 2025
865.85
870.05
859.55
861.05
861.05
-0.55%
804,427
1.87
Sep 24, 2025
875.20
880.40
864.55
865.85
865.85
-0.53%
450,238
1.06
Sep 23, 2025
851.10
874.00
851.10
870.50
870.50
+1.81%
388,234
0.89
Sep 22, 2025
862.90
868.00
853.90
855.05
855.05
-0.84%
266,104
0.61
Sep 19, 2025
852.50
863.50
849.05
862.25
862.25
+0.91%
552,336
1.29
Sep 18, 2025
856.70
860.90
851.05
854.45
854.45
-0.29%
719,272
1.71
Sep 17, 2025
833.25
858.00
831.00
856.95
856.95
+3.02%
1,807,341
4.58
Sep 16, 2025
823.40
833.00
821.60
831.80
831.80
+0.84%
368,364
0.91
Sep 15, 2025
823.30
828.00
821.40
824.90
824.90
+0.19%
139,666
0.33
Sep 12, 2025
824.90
825.35
819.90
823.30
823.30
-0.06%
297,096
0.70
Sep 11, 2025
816.25
825.50
816.25
823.80
823.80
+0.67%
1,044,344
2.53
Sep 10, 2025
811.20
824.50
810.20
818.30
818.30
+1.16%
489,810
1.20
Sep 09, 2025
810.35
812.45
805.40
808.95
808.95
>-0.01%
170,532
0.41
Sep 08, 2025
807.10
813.50
807.10
809.00
809.00
+0.25%
268,859
0.65
Sep 05, 2025
811.90
812.20
803.60
806.95
806.95
-0.30%
272,131
0.64
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
Rows: