Education
About Us
Working with TipRanks
Follow Us
State Bank of India (IN:SBIN)
:SBIN
RESEARCH TOOLSreports
Time Period
1Y
Events
Historical Prices
Rows:
Apr 24, 2025
813.30
819.15
811.00
813.20
813.20
-0.01%
506,029
0.93
Apr 23, 2025
825.85
830.00
809.95
813.30
813.30
-1.11%
1,020,589
1.90
Apr 22, 2025
821.20
835.40
813.80
822.45
822.45
+0.72%
663,396
1.25
Apr 21, 2025
803.00
824.25
801.60
816.60
816.60
+2.45%
697,505
1.32
Apr 17, 2025
771.10
801.00
767.25
797.10
797.10
+3.28%
738,676
1.41
Apr 16, 2025
764.00
774.55
760.40
771.75
771.75
+1.11%
477,621
0.92
Apr 15, 2025
768.05
770.60
757.65
763.30
763.30
+1.23%
763,643
1.46
Apr 11, 2025
759.95
759.95
746.15
754.05
754.05
+1.62%
593,599
1.11
Apr 09, 2025
768.80
769.00
740.75
742.05
742.05
-3.43%
467,660
0.88
Apr 08, 2025
757.00
774.10
757.00
768.40
768.40
+2.90%
490,787
0.92
Apr 07, 2025
732.30
752.95
730.95
746.75
746.75
-2.74%
775,236
1.46
Apr 04, 2025
779.20
782.25
765.00
767.80
767.80
-1.46%
392,420
0.73
Apr 03, 2025
770.00
784.85
770.00
779.20
779.20
+0.43%
284,146
0.53
Apr 02, 2025
772.00
776.80
764.30
775.85
775.85
+0.56%
134,131
0.25
Apr 01, 2025
767.95
782.50
763.05
771.50
771.50
-0.01%
458,492
0.85
Mar 28, 2025
770.70
778.45
768.00
771.60
771.60
-0.10%
514,260
0.93
Mar 27, 2025
762.70
775.00
760.75
772.40
772.40
+1.19%
243,074
0.44
Mar 26, 2025
770.30
775.95
761.80
763.35
763.35
-1.25%
346,155
0.63
Mar 25, 2025
784.40
786.00
769.65
773.05
773.05
-1.07%
841,085
1.55
Mar 24, 2025
758.50
783.15
755.05
781.40
781.40
+3.77%
459,986
0.85
Mar 21, 2025
749.15
755.40
747.20
753.00
753.00
+0.51%
285,630
0.53
Mar 20, 2025
749.95
752.80
744.20
749.20
749.20
+0.56%
150,865
0.28
Mar 19, 2025
739.90
749.00
739.25
745.05
745.05
+1.09%
408,821
0.76
Mar 18, 2025
727.00
738.50
723.00
737.05
737.05
+1.99%
178,857
0.33
Mar 17, 2025
729.00
730.95
722.10
722.70
722.70
-0.69%
197,841
0.36
Mar 13, 2025
726.90
731.45
724.35
727.75
727.75
+0.67%
229,142
0.42
Mar 12, 2025
729.95
736.50
719.20
722.90
722.90
-0.97%
198,814
0.36
Mar 11, 2025
724.90
733.90
722.50
729.95
729.95
+0.22%
285,624
0.52
Mar 10, 2025
732.95
738.45
727.05
728.35
728.35
-0.60%
339,175
0.62
Mar 07, 2025
732.95
734.90
727.95
732.75
732.75
+0.11%
288,192
0.52
Mar 06, 2025
737.95
737.95
727.10
731.95
731.95
+0.23%
321,519
0.58
Mar 05, 2025
718.85
731.00
717.80
730.25
730.25
+1.97%
628,448
1.14
Mar 04, 2025
693.40
718.15
692.15
716.15
716.15
+3.02%
587,355
1.07
Mar 03, 2025
692.25
696.85
679.65
695.15
695.15
+1.00%
398,676
0.72
Feb 28, 2025
701.80
701.80
682.85
688.25
688.25
-2.23%
953,162
1.74
Feb 27, 2025
716.90
716.90
701.00
703.95
703.95
-0.99%
624,622
1.13
Feb 25, 2025
719.00
719.00
709.95
711.00
711.00
-0.75%
875,612
1.60
Feb 24, 2025
712.65
719.80
710.90
716.40
716.40
-0.71%
525,944
0.97
Feb 21, 2025
729.20
732.00
720.00
721.55
721.55
-1.11%
460,425
0.82
Feb 20, 2025
727.80
731.80
723.05
729.65
729.65
+0.39%
279,931
0.48
Feb 19, 2025
722.80
734.75
722.10
726.80
726.80
+0.14%
174,597
0.29
Feb 18, 2025
727.95
727.95
717.45
725.75
725.75
-0.32%
396,321
0.67
Feb 17, 2025
721.85
728.95
711.40
728.05
728.05
+0.84%
751,026
1.28
Feb 14, 2025
729.45
732.70
716.15
722.00
722.00
-0.73%
895,669
1.53
Feb 13, 2025
735.00
737.30
726.05
727.30
727.30
-0.81%
605,466
1.04
Feb 12, 2025
732.95
738.30
717.25
733.25
733.25
+0.31%
550,605
0.95
Feb 11, 2025
738.15
740.00
726.90
731.00
731.00
-0.79%
826,170
1.40
Feb 10, 2025
740.55
744.05
733.60
736.85
736.85
-0.03%
788,061
1.32
Feb 07, 2025
761.80
761.80
732.05
737.05
737.05
-2.03%
1,805,880
3.14
Feb 06, 2025
769.65
770.95
750.00
752.35
752.35
-1.79%
1,384,322
2.44
Rows: