State Bank of India SBIN
NSE · Hindistan · Finans
INR 954,10-5,40 (-%0,56)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 954,10 | -%0,56 | INR 953,10 | INR 965,40 | INR 945,80 | 7,39M |
| 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 |