Education
About Us
Working with TipRanks
Follow Us
State Bank of India (IN:SBIN)
:SBIN
Time Period
1Y
Events
Historical Prices
Rows:
Mar 16, 2026
1,046.85
1,073.00
1,036.05
1,066.55
1,066.55
+1.89%
615,161
0.67
Mar 13, 2026
1,075.20
1,081.00
1,041.70
1,046.80
1,046.80
-3.55%
830,960
0.91
Mar 12, 2026
1,079.95
1,098.45
1,070.65
1,085.35
1,085.35
-0.48%
1,306,964
1.46
Mar 11, 2026
1,117.60
1,117.60
1,087.50
1,090.60
1,090.60
-1.96%
495,013
0.54
Mar 10, 2026
1,111.00
1,120.50
1,104.50
1,112.35
1,112.35
+1.24%
1,286,756
1.44
Mar 09, 2026
1,111.10
1,113.60
1,064.25
1,098.70
1,098.70
-3.92%
1,847,193
2.12
Mar 06, 2026
1,166.70
1,169.25
1,139.75
1,143.55
1,143.55
-2.37%
1,029,014
1.16
Mar 05, 2026
1,179.00
1,183.50
1,150.15
1,171.35
1,171.35
-0.27%
1,320,661
1.51
Mar 04, 2026
1,170.00
1,182.50
1,157.55
1,174.50
1,174.50
-1.25%
896,300
1.00
Mar 03, 2026
1,189.40
1,197.00
1,171.00
1,189.40
1,189.40
0.00%
0
0.00
Mar 02, 2026
1,171.00
1,197.00
1,171.00
1,189.40
1,189.40
-1.05%
1,421,248
1.59
Feb 27, 2026
1,208.70
1,211.95
1,199.00
1,202.00
1,202.00
-0.60%
1,772,436
2.03
Feb 26, 2026
1,201.90
1,215.00
1,189.15
1,209.20
1,209.20
+0.75%
1,256,867
1.46
Feb 25, 2026
1,228.00
1,229.05
1,196.75
1,200.20
1,200.20
-1.93%
2,502,176
2.97
Feb 24, 2026
1,228.05
1,234.80
1,220.00
1,223.85
1,223.85
-0.32%
870,161
1.04
Feb 23, 2026
1,220.20
1,231.25
1,217.60
1,227.80
1,227.80
+0.96%
911,088
1.11
Feb 20, 2026
1,206.05
1,218.00
1,201.55
1,216.15
1,216.15
+0.76%
646,555
0.79
Feb 19, 2026
1,222.00
1,225.00
1,199.55
1,207.00
1,207.00
-1.02%
840,062
1.04
Feb 18, 2026
1,222.25
1,224.55
1,214.10
1,219.45
1,219.45
+0.51%
753,795
0.93
Feb 17, 2026
1,207.95
1,225.50
1,203.45
1,213.25
1,213.25
+1.21%
922,231
1.15
Feb 16, 2026
1,191.80
1,211.85
1,185.00
1,207.90
1,207.90
+0.76%
2,066,299
2.66
Feb 13, 2026
1,190.00
1,201.00
1,184.60
1,198.80
1,198.80
+0.53%
998,568
1.31
Feb 12, 2026
1,182.00
1,203.50
1,175.25
1,192.50
1,192.50
+0.80%
7,064,547
10.70
Feb 11, 2026
1,144.10
1,187.70
1,144.00
1,183.00
1,183.00
+3.40%
2,314,375
3.62
Feb 10, 2026
1,151.00
1,153.85
1,138.05
1,144.10
1,144.10
-0.16%
772,966
1.22
Feb 09, 2026
1,120.00
1,148.00
1,100.60
1,145.95
1,145.95
+7.46%
2,440,558
3.96
Feb 06, 2026
1,071.00
1,073.60
1,051.00
1,066.40
1,066.40
-0.65%
225,015
0.36
Feb 05, 2026
1,068.10
1,081.30
1,067.40
1,073.40
1,073.40
+0.50%
1,205,425
1.98
Feb 04, 2026
1,058.15
1,073.80
1,055.90
1,068.10
1,068.10
+0.36%
365,016
0.58
Feb 03, 2026
1,085.65
1,090.00
1,040.90
1,064.25
1,064.25
+3.48%
419,714
0.66
Feb 02, 2026
1,020.05
1,031.55
990.00
1,028.45
1,028.45
-4.56%
406,280
0.63
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
Rows: