Education
About Us
Working with TipRanks
Follow Us
State Bank of India (IN:SBIN)
:SBIN
RESEARCH TOOLSreports
Time Period
1Y
Events
Historical Prices
Rows:
Jul 16, 2025
816.50
834.00
815.15
831.55
831.55
+1.81%
1,238,621
2.31
Jul 15, 2025
810.20
821.00
810.20
816.75
816.75
+0.92%
460,084
0.85
Jul 14, 2025
810.40
815.60
808.00
809.30
809.30
+0.10%
435,542
0.80
Jul 11, 2025
808.00
812.60
804.50
808.50
808.50
+0.06%
227,573
0.42
Jul 10, 2025
812.00
815.50
807.05
808.00
808.00
-0.35%
174,968
0.32
Jul 09, 2025
810.00
812.25
809.10
810.85
810.85
-0.24%
176,144
0.31
Jul 08, 2025
808.95
813.85
805.50
812.80
812.80
+0.72%
573,527
1.02
Jul 07, 2025
812.80
812.80
805.20
806.95
806.95
-0.60%
116,638
0.21
Jul 04, 2025
810.25
813.50
804.20
811.85
811.85
+0.59%
359,322
0.64
Jul 03, 2025
813.00
815.00
806.00
807.10
807.10
-0.75%
429,112
0.77
Jul 02, 2025
820.70
824.35
809.10
813.20
813.20
-0.86%
193,280
0.34
Jul 01, 2025
820.35
824.95
813.25
820.25
820.25
-0.01%
633,178
1.13
Jun 30, 2025
808.95
821.00
807.05
820.35
820.35
+1.86%
478,069
0.86
Jun 27, 2025
806.00
809.50
802.40
805.40
805.40
+1.05%
477,274
0.85
Jun 26, 2025
802.70
803.45
791.50
797.00
797.00
-0.39%
478,368
0.85
Jun 25, 2025
799.00
805.00
796.10
800.10
800.10
+0.61%
197,275
0.35
Jun 24, 2025
798.50
806.50
793.60
795.25
795.25
+0.65%
937,612
1.70
Jun 23, 2025
790.20
794.60
788.45
790.15
790.15
-0.73%
212,782
0.38
Jun 20, 2025
787.95
799.10
786.30
796.00
796.00
+1.44%
224,991
0.41
Jun 19, 2025
792.85
793.20
781.50
784.70
784.70
-0.89%
235,832
0.43
Jun 18, 2025
792.10
795.50
788.35
791.75
791.75
-0.06%
131,579
0.24
Jun 17, 2025
793.50
798.80
790.75
792.20
792.20
-0.08%
1,103,108
2.05
Jun 16, 2025
792.55
795.35
786.35
792.85
792.85
+0.06%
1,385,709
2.66
Jun 13, 2025
789.75
796.20
788.90
792.40
792.40
-1.64%
362,528
0.70
Jun 12, 2025
816.00
816.55
801.25
805.65
805.65
-1.14%
182,058
0.35
Jun 11, 2025
817.05
820.60
812.90
814.95
814.95
-0.26%
183,277
0.35
Jun 10, 2025
821.95
821.95
814.65
817.05
817.05
-0.37%
406,292
0.77
Jun 09, 2025
817.10
824.40
815.60
820.05
820.05
+0.89%
432,300
0.81
Jun 06, 2025
806.10
816.45
802.90
812.85
812.85
+0.84%
943,903
1.81
Jun 05, 2025
809.00
811.90
803.00
806.10
806.10
-0.04%
319,568
0.60
Jun 04, 2025
815.10
815.95
805.00
806.45
806.45
-0.41%
147,931
0.27
Jun 03, 2025
816.90
817.95
805.20
809.75
809.75
-0.45%
1,443,812
2.72
Jun 02, 2025
812.10
822.50
809.10
813.45
813.45
+0.13%
1,094,058
2.09
May 30, 2025
797.35
814.35
792.75
812.40
812.40
+1.89%
510,858
0.98
May 29, 2025
797.10
800.00
791.40
797.30
797.30
+0.11%
250,346
0.48
May 28, 2025
794.00
798.85
792.90
796.45
796.45
+0.33%
282,344
0.54
May 27, 2025
794.15
801.15
789.75
793.80
793.80
-0.07%
1,122,936
2.21
May 26, 2025
791.45
797.55
789.30
794.35
794.35
+0.49%
247,585
0.48
May 23, 2025
787.20
794.80
786.40
790.45
790.45
+0.65%
456,862
0.87
May 22, 2025
788.90
788.90
780.60
785.35
785.35
-0.24%
390,333
0.74
May 21, 2025
786.50
790.70
779.40
787.20
787.20
+0.24%
260,510
0.49
May 20, 2025
798.25
799.65
784.00
785.35
785.35
-1.20%
441,739
0.82
May 19, 2025
792.95
801.35
791.85
794.90
794.90
+0.39%
508,945
0.94
May 16, 2025
804.80
804.80
790.60
791.85
791.85
<+0.01%
645,169
1.15
May 15, 2025
804.85
809.50
794.55
807.70
791.80
+2.94%
904,539
1.59
May 14, 2025
805.25
807.45
796.50
800.35
784.59
+1.81%
1,139,114
2.03
May 13, 2025
800.45
807.70
797.25
801.90
786.11
+2.05%
717,454
1.28
May 12, 2025
799.85
803.90
793.10
801.60
785.82
+4.91%
829,415
1.50
May 09, 2025
755.25
781.40
755.25
779.40
764.06
+3.42%
375,997
0.68
May 08, 2025
778.00
786.50
765.00
768.75
753.62
+1.04%
463,248
0.83
Rows: