State Bank of India SBIN
NSE · India · Finance
INR 951.25-8.25 (-0.86%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 949.70 | -1.02% | INR 953.10 | INR 965.40 | INR 945.80 | 5.17M |
| 2026-09-30 | INR 959.50 | -0.54% | INR 964.70 | INR 972.80 | INR 959.50 | 8.01M |
| 2026-09-29 | INR 964.70 | +0.28% | INR 960.90 | INR 968.10 | INR 953.00 | 26.78M |
| 2026-09-28 | INR 962.00 | -2.14% | INR 980.10 | INR 982.50 | INR 956.10 | 9.85M |
| 2026-09-25 | INR 983.00 | +0.46% | INR 980.80 | INR 985.70 | INR 977.00 | 3.76M |
| 2026-09-24 | INR 978.50 | -1.57% | INR 982.30 | INR 992.00 | INR 975.80 | 13.72M |
| 2026-09-23 | INR 994.10 | +0.72% | INR 987.00 | INR 996.40 | INR 986.40 | 4.52M |
| 2026-09-22 | INR 987.00 | -0.90% | INR 999.10 | INR 1,000.10 | INR 981.30 | 6.13M |
| 2026-09-21 | INR 996.00 | -0.02% | INR 993.60 | INR 997.50 | INR 989.10 | 3.59M |
| 2026-09-18 | INR 996.20 | +0.76% | INR 992.00 | INR 996.20 | INR 985.10 | 5.70M |
| 2026-09-17 | INR 988.70 | -0.27% | INR 991.20 | INR 1,000.90 | INR 985.20 | 8.62M |
| 2026-09-16 | INR 991.40 | +2.42% | INR 976.00 | INR 991.40 | INR 973.20 | 8.61M |
| 2026-09-15 | INR 968.00 | -2.78% | INR 994.00 | INR 999.80 | INR 968.00 | 10.00M |
| 2026-09-14 | INR 995.70 | 0.00% | INR 995.70 | INR 995.70 | INR 995.70 | 0 |
| 2026-09-11 | INR 995.70 | -1.39% | INR 1,000.00 | INR 1,001.90 | INR 993.00 | 7.77M |
| 2026-09-10 | INR 1,009.70 | +0.92% | INR 1,002.00 | INR 1,011.90 | INR 1,001.00 | 5.50M |
| 2026-09-09 | INR 1,000.50 | -0.74% | INR 999.00 | INR 1,012.20 | INR 992.40 | 7.09M |
| 2026-09-08 | INR 1,008.00 | +0.21% | INR 1,004.90 | INR 1,011.20 | INR 1,002.10 | 7.08M |
| 2026-09-07 | INR 1,005.90 | -1.00% | INR 1,020.80 | INR 1,021.70 | INR 1,000.60 | 10.22M |
| 2026-09-04 | INR 1,016.10 | -0.71% | INR 1,026.00 | INR 1,029.20 | INR 1,016.10 | 6.72M |
| 2026-09-03 | INR 1,023.40 | +0.24% | INR 1,028.90 | INR 1,036.00 | INR 1,021.10 | 7.37M |
| 2026-09-02 | INR 1,020.90 | -1.31% | INR 1,026.00 | INR 1,035.30 | INR 1,017.30 | 13.84M |
| 2026-09-01 | INR 1,034.50 | -2.41% | INR 1,051.30 | INR 1,051.30 | INR 1,027.10 | 7.61M |
| 2026-08-31 | INR 1,060.00 | +1.19% | INR 1,041.20 | INR 1,060.00 | INR 1,034.50 | 5.14M |
| 2026-08-28 | INR 1,047.50 | +0.44% | INR 1,046.00 | INR 1,051.20 | INR 1,040.50 | 4.97M |
| 2026-08-27 | INR 1,042.90 | -0.87% | INR 1,052.00 | INR 1,054.40 | INR 1,042.90 | 4.79M |
| 2026-08-26 | INR 1,052.00 | +0.38% | INR 1,051.40 | INR 1,062.30 | INR 1,051.20 | 5.86M |
| 2026-08-25 | INR 1,048.00 | +0.82% | INR 1,036.00 | INR 1,048.00 | INR 1,031.30 | 9.98M |
| 2026-08-24 | INR 1,039.50 | -0.88% | INR 1,047.90 | INR 1,047.90 | INR 1,032.10 | 8.87M |
| 2026-08-21 | INR 1,048.70 | +0.07% | INR 1,052.70 | INR 1,054.70 | INR 1,040.10 | 6.53M |
| 2026-08-20 | INR 1,048.00 | -0.06% | INR 1,052.90 | INR 1,052.90 | INR 1,045.70 | 5.88M |
| 2026-08-19 | INR 1,048.60 | -0.42% | INR 1,053.20 | INR 1,054.80 | INR 1,041.40 | 7.18M |
| 2026-08-18 | INR 1,053.00 | -0.77% | INR 1,059.60 | INR 1,067.70 | INR 1,053.00 | 5.58M |
| 2026-08-17 | INR 1,061.20 | -0.61% | INR 1,064.20 | INR 1,068.80 | INR 1,052.40 | 7.04M |
| 2026-08-14 | INR 1,067.70 | -1.41% | INR 1,082.00 | INR 1,082.00 | INR 1,065.10 | 6.27M |
| 2026-08-13 | INR 1,083.00 | +0.09% | INR 1,083.00 | INR 1,086.80 | INR 1,073.00 | 9.50M |
| 2026-08-12 | INR 1,082.00 | +1.50% | INR 1,066.00 | INR 1,085.50 | INR 1,066.00 | 17.67M |
| 2026-08-11 | INR 1,066.00 | -0.47% | INR 1,071.00 | INR 1,071.00 | INR 1,060.40 | 9.46M |
| 2026-08-10 | INR 1,071.00 | -2.39% | INR 1,108.00 | INR 1,113.30 | INR 1,068.60 | 16.62M |
| 2026-08-07 | INR 1,097.20 | +1.12% | INR 1,080.10 | INR 1,124.50 | INR 1,075.70 | 29.41M |
| 2026-08-06 | INR 1,085.00 | +2.84% | INR 1,052.50 | INR 1,088.10 | INR 1,052.50 | 13.82M |
| 2026-08-05 | INR 1,055.00 | +1.18% | INR 1,043.00 | INR 1,055.00 | INR 1,040.30 | 8.71M |
| 2026-08-04 | INR 1,042.70 | -0.22% | INR 1,047.60 | INR 1,047.60 | INR 1,030.90 | 8.54M |
| 2026-08-03 | INR 1,045.00 | +1.71% | INR 1,035.00 | INR 1,051.50 | INR 1,031.60 | 10.51M |
| 2026-07-31 | INR 1,027.40 | +0.20% | INR 1,028.10 | INR 1,034.30 | INR 1,023.50 | 10.92M |
| 2026-07-30 | INR 1,025.30 | +1.14% | INR 1,013.50 | INR 1,028.30 | INR 1,007.60 | 6.85M |
| 2026-07-29 | INR 1,013.70 | +0.05% | INR 1,020.00 | INR 1,020.20 | INR 1,012.00 | 4.79M |
| 2026-07-28 | INR 1,013.20 | -0.73% | INR 1,018.00 | INR 1,022.00 | INR 1,008.30 | 9.87M |
| 2026-07-27 | INR 1,020.60 | +0.55% | INR 1,020.30 | INR 1,023.70 | INR 1,015.90 | 6.09M |
| 2026-07-24 | INR 1,015.00 | +0.24% | INR 1,006.00 | INR 1,017.80 | INR 1,000.80 | 13.80M |
| 2026-07-23 | INR 1,012.60 | -1.21% | INR 1,022.00 | INR 1,023.10 | INR 1,006.50 | 8.91M |
| 2026-07-22 | INR 1,025.00 | -1.86% | INR 1,044.40 | INR 1,044.40 | INR 1,019.20 | 11.23M |
| 2026-07-21 | INR 1,044.40 | -1.47% | INR 1,056.20 | INR 1,067.00 | INR 1,042.80 | 10.51M |
| 2026-07-20 | INR 1,060.00 | +1.50% | INR 1,041.60 | INR 1,065.00 | INR 1,038.30 | 16.54M |
| 2026-07-17 | INR 1,044.30 | +1.27% | INR 1,030.60 | INR 1,048.00 | INR 1,028.30 | 8.45M |
| 2026-07-16 | INR 1,031.20 | +0.11% | INR 1,030.10 | INR 1,036.00 | INR 1,027.30 | 7.71M |
| 2026-07-15 | INR 1,030.10 | +1.45% | INR 1,015.50 | INR 1,036.00 | INR 1,013.70 | 14.28M |
| 2026-07-14 | INR 1,015.40 | -2.08% | INR 1,033.30 | INR 1,033.70 | INR 1,011.40 | 11.56M |
| 2026-07-13 | INR 1,037.00 | +0.10% | INR 1,023.50 | INR 1,042.90 | INR 1,022.10 | 8.38M |
| 2026-07-10 | INR 1,036.00 | +1.36% | INR 1,029.50 | INR 1,047.80 | INR 1,023.50 | 8.79M |
| 2026-07-09 | INR 1,022.10 | +0.51% | INR 1,019.80 | INR 1,031.70 | INR 1,019.30 | 7.66M |
| 2026-07-08 | INR 1,016.90 | -2.04% | INR 1,029.60 | INR 1,038.30 | INR 1,011.70 | 14.14M |
| 2026-07-07 | INR 1,038.10 | +0.04% | INR 1,039.30 | INR 1,049.60 | INR 1,035.50 | 11.05M |
| 2026-07-06 | INR 1,037.70 | -0.22% | INR 1,041.90 | INR 1,048.40 | INR 1,036.50 | 8.76M |
| 2026-07-03 | INR 1,040.00 | -1.10% | INR 1,055.00 | INR 1,057.00 | INR 1,034.50 | 10.44M |
| 2026-07-02 | INR 1,051.60 | +0.40% | INR 1,050.90 | INR 1,059.80 | INR 1,045.00 | 14.68M |
| 2026-07-01 | INR 1,047.40 | +2.00% | INR 1,031.00 | INR 1,049.90 | INR 1,025.50 | 6.30M |
| 2026-06-30 | INR 1,026.90 | -0.89% | INR 1,040.00 | INR 1,044.00 | INR 1,025.05 | 11.16M |
| 2026-06-29 | INR 1,036.10 | -0.89% | INR 1,044.45 | INR 1,046.40 | INR 1,030.85 | 16.82M |
| 2026-06-26 | INR 1,045.40 | 0.00% | INR 1,045.40 | INR 1,045.40 | INR 1,045.40 | 0 |
| 2026-06-25 | INR 1,045.40 | +1.04% | INR 1,040.00 | INR 1,055.40 | INR 1,038.55 | 16.00M |
| 2026-06-24 | INR 1,034.60 | +1.02% | INR 1,024.00 | INR 1,044.50 | INR 1,020.50 | 11.72M |
| 2026-06-23 | INR 1,024.20 | -1.59% | INR 1,041.00 | INR 1,045.50 | INR 1,022.35 | 10.41M |
| 2026-06-22 | INR 1,040.75 | +0.55% | INR 1,038.00 | INR 1,043.00 | INR 1,033.60 | 6.21M |
| 2026-06-19 | INR 1,035.10 | -0.73% | INR 1,042.00 | INR 1,042.00 | INR 1,029.30 | 9.10M |
| 2026-06-18 | INR 1,042.70 | +1.58% | INR 1,027.90 | INR 1,045.70 | INR 1,024.45 | 11.05M |
| 2026-06-17 | INR 1,026.50 | +1.10% | INR 1,017.00 | INR 1,028.10 | INR 1,013.45 | 8.19M |
| 2026-06-16 | INR 1,015.30 | -0.54% | INR 1,023.80 | INR 1,026.55 | INR 1,007.40 | 9.69M |
| 2026-06-15 | INR 1,020.85 | +0.36% | INR 1,034.00 | INR 1,034.00 | INR 1,018.50 | 12.46M |
| 2026-06-12 | INR 1,017.15 | +1.64% | INR 1,018.00 | INR 1,018.70 | INR 1,004.35 | 11.08M |
| 2026-06-11 | INR 1,000.70 | -0.25% | INR 998.10 | INR 1,009.40 | INR 993.00 | 13.77M |
| 2026-06-10 | INR 1,003.25 | +0.05% | INR 1,002.70 | INR 1,012.40 | INR 999.50 | 19.12M |
| 2026-06-09 | INR 1,002.70 | +2.11% | INR 985.00 | INR 1,009.00 | INR 983.00 | 22.14M |
| 2026-06-08 | INR 981.95 | +0.43% | INR 966.00 | INR 988.65 | INR 965.15 | 12.90M |
| 2026-06-05 | INR 977.70 | -0.16% | INR 980.00 | INR 992.60 | INR 970.60 | 20.96M |
| 2026-06-04 | INR 979.25 | +0.91% | INR 969.90 | INR 985.80 | INR 961.10 | 18.88M |
| 2026-06-03 | INR 970.45 | +1.44% | INR 953.75 | INR 974.00 | INR 937.20 | 27.95M |
| 2026-06-02 | INR 956.65 | +0.27% | INR 950.95 | INR 961.30 | INR 939.90 | 15.91M |
| 2026-06-01 | INR 954.10 | -1.07% | INR 966.25 | INR 970.25 | INR 950.10 | 11.12M |
| 2026-05-29 | INR 964.40 | -0.35% | INR 967.80 | INR 973.70 | INR 960.30 | 22.29M |