Education
About Us
Working with TipRanks
Follow Us
State Bank of India (IN:SBIN)
:SBIN
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
1,064.45
1,082.40
1,060.50
1,077.55
1,077.55
+1.23%
392,217
0.60
Jan 29, 2026
1,063.80
1,075.00
1,060.00
1,064.50
1,064.50
+0.16%
1,248,846
1.92
Jan 28, 2026
1,055.20
1,065.40
1,044.10
1,062.80
1,062.80
+0.94%
816,186
1.25
Jan 27, 2026
1,034.90
1,054.55
1,030.00
1,052.90
1,052.90
+2.28%
814,550
1.25
Jan 26, 2026
1,029.40
1,053.90
1,025.55
1,029.40
1,029.40
0.00%
0
0.00
Jan 23, 2026
1,053.90
1,053.90
1,025.55
1,029.40
1,029.40
-1.80%
453,196
0.69
Jan 22, 2026
1,032.35
1,055.35
1,032.35
1,048.25
1,048.25
+1.95%
762,610
1.15
Jan 21, 2026
1,030.85
1,040.45
1,021.80
1,028.15
1,028.15
-0.87%
546,284
0.83
Jan 20, 2026
1,044.80
1,051.90
1,033.30
1,037.15
1,037.15
-0.10%
269,961
0.40
Jan 19, 2026
1,036.00
1,043.55
1,033.65
1,038.20
1,038.20
-0.39%
270,858
0.40
Jan 16, 2026
1,029.10
1,047.50
1,028.45
1,042.30
1,042.30
+1.36%
536,890
0.79
Jan 15, 2026
1,028.30
1,030.00
1,021.00
1,028.30
1,028.30
0.00%
0
0.00
Jan 14, 2026
1,028.50
1,030.00
1,021.00
1,028.30
1,028.30
-0.01%
549,159
0.80
Jan 13, 2026
1,019.40
1,029.40
1,015.70
1,028.45
1,028.45
+1.32%
3,578,570
5.61
Jan 12, 2026
1,005.45
1,016.90
996.05
1,015.05
1,015.05
+1.51%
206,672
0.32
Jan 09, 2026
996.95
1,008.00
994.55
1,000.00
1,000.00
+0.22%
508,305
0.76
Jan 08, 2026
1,005.15
1,011.90
995.60
997.85
997.85
-0.92%
717,133
1.07
Jan 07, 2026
1,020.05
1,022.00
1,004.30
1,007.10
1,007.10
-1.14%
522,691
0.78
Jan 06, 2026
1,008.90
1,023.95
1,005.00
1,018.75
1,018.75
+1.33%
696,022
1.04
Jan 05, 2026
1,000.10
1,015.40
1,000.10
1,005.35
1,005.35
+0.60%
574,850
0.85
Jan 02, 2026
984.75
1,009.30
984.05
999.35
999.35
+1.49%
489,973
0.70
Jan 01, 2026
982.20
987.70
980.20
984.70
984.70
+0.25%
848,654
1.23
Dec 31, 2025
976.00
985.45
973.55
982.20
982.20
+0.91%
332,569
0.48
Dec 30, 2025
963.55
976.00
959.35
973.30
973.30
+0.88%
340,615
0.49
Dec 29, 2025
965.95
968.30
961.45
964.85
964.85
-0.16%
326,921
0.47
Dec 26, 2025
967.10
971.15
964.45
966.40
966.40
-0.27%
401,851
0.57
Dec 24, 2025
972.10
977.50
967.95
969.00
969.00
-0.29%
406,527
0.58
Dec 23, 2025
975.05
977.60
970.45
971.85
971.85
-0.25%
181,180
0.26
Dec 22, 2025
983.90
983.90
972.60
974.25
974.25
-0.60%
395,098
0.56
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
Rows: