Education
About Us
Working with TipRanks
Follow Us
State Bank of India (IN:SBIN)
:SBIN
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
978.15
981.90
977.00
980.15
980.15
+0.25%
261,032
0.37
Dec 18, 2025
976.75
981.00
973.50
977.70
977.70
+0.18%
594,574
0.81
Dec 17, 2025
965.00
978.50
965.00
975.90
975.90
+1.51%
569,861
0.78
Dec 16, 2025
967.95
969.00
958.80
961.40
961.40
-0.59%
222,081
0.30
Dec 15, 2025
959.95
969.30
957.05
967.15
967.15
+0.44%
118,671
0.16
Dec 12, 2025
964.05
967.00
958.00
962.90
962.90
-0.05%
205,217
0.28
Dec 11, 2025
963.95
966.45
958.25
963.40
963.40
+0.40%
1,563,506
2.15
Dec 10, 2025
959.35
964.00
955.10
959.55
959.55
+0.02%
423,587
0.59
Dec 09, 2025
956.05
964.20
950.80
959.35
959.35
+0.34%
374,212
0.52
Dec 08, 2025
972.35
972.50
951.00
956.10
956.10
-1.58%
2,120,466
3.06
Dec 05, 2025
948.80
972.80
946.80
971.40
971.40
+2.46%
511,017
0.74
Dec 04, 2025
951.70
952.55
944.10
948.05
948.05
-0.35%
2,062,068
3.10
Dec 03, 2025
972.25
972.25
947.35
951.40
951.40
-1.69%
875,186
1.34
Dec 02, 2025
976.00
980.05
964.55
967.75
967.75
-0.55%
528,774
0.82
Dec 01, 2025
984.70
991.25
970.20
973.15
973.15
-0.65%
312,355
0.48
Nov 28, 2025
977.00
983.00
973.00
979.55
979.55
+0.69%
397,881
0.62
Nov 27, 2025
987.85
988.00
968.80
972.85
972.85
-1.14%
1,490,247
2.35
Nov 26, 2025
987.40
999.10
982.20
984.05
984.05
+0.09%
412,996
0.65
Nov 25, 2025
976.00
988.90
971.50
983.20
983.20
+1.33%
243,325
0.39
Nov 24, 2025
974.20
977.85
967.70
970.30
970.30
-0.24%
444,259
0.71
Nov 21, 2025
979.95
980.55
971.00
972.60
972.60
-0.93%
188,598
0.30
Nov 20, 2025
988.95
988.95
979.00
981.70
981.70
-0.08%
1,009,998
1.64
Nov 19, 2025
972.50
984.50
969.00
982.45
982.45
+1.02%
240,778
0.39
Nov 18, 2025
976.80
976.80
970.00
972.55
972.55
-0.07%
392,640
0.63
Nov 17, 2025
974.15
976.20
969.95
973.20
973.20
+0.60%
215,607
0.34
Nov 14, 2025
954.25
969.00
953.00
967.35
967.35
+1.34%
478,259
0.75
Nov 13, 2025
955.70
964.00
952.20
954.55
954.55
-0.29%
968,319
1.52
Nov 12, 2025
958.00
961.50
951.05
957.35
957.35
+0.42%
359,053
0.56
Nov 11, 2025
954.00
954.50
945.05
953.30
953.30
+0.15%
1,406,920
2.26
Nov 10, 2025
955.95
963.00
949.15
951.85
951.85
-0.43%
387,727
0.62
Nov 07, 2025
959.95
964.50
944.00
955.95
955.95
-0.50%
582,333
0.94
Nov 06, 2025
966.35
971.15
955.30
960.75
960.75
+0.39%
1,731,058
2.91
Nov 04, 2025
952.25
959.00
941.35
957.05
957.05
+0.72%
948,033
1.62
Nov 03, 2025
938.50
953.15
937.80
950.25
950.25
+1.41%
696,733
1.20
Oct 31, 2025
935.80
946.70
930.25
937.00
937.00
+0.31%
780,748
1.37
Oct 30, 2025
940.00
944.60
932.90
934.10
934.10
-0.61%
1,338,039
2.42
Oct 29, 2025
932.60
941.65
930.30
939.80
939.80
+1.03%
1,089,247
2.01
Oct 28, 2025
923.25
935.90
917.80
930.25
930.25
+0.76%
641,738
1.19
Oct 27, 2025
905.50
927.90
905.50
923.25
923.25
+2.08%
392,249
0.73
Oct 24, 2025
911.45
914.20
900.80
904.40
904.40
-0.77%
176,431
0.32
Oct 23, 2025
910.55
917.90
904.80
911.45
911.45
+0.37%
1,321,998
2.51
Oct 21, 2025
906.35
910.40
906.35
908.10
908.10
+0.14%
327,433
0.62
Oct 20, 2025
893.70
913.40
891.55
906.85
906.85
+1.97%
835,351
1.61
Oct 17, 2025
886.25
894.60
882.60
889.35
889.35
+0.28%
436,700
0.84
Oct 16, 2025
886.75
891.90
882.50
886.90
886.90
+0.08%
1,072,968
2.05
Oct 15, 2025
877.20
887.75
877.20
886.20
886.20
+1.06%
564,545
1.08
Oct 14, 2025
883.00
884.50
872.15
876.90
876.90
-0.69%
281,465
0.54
Oct 13, 2025
879.95
888.05
875.80
883.00
883.00
+0.26%
620,211
1.20
Oct 10, 2025
861.20
883.70
861.20
880.75
880.75
+2.16%
1,334,463
2.67
Oct 09, 2025
861.25
865.65
858.25
862.10
862.10
+0.47%
1,347,934
2.80
Rows: