BSE - Free Realtime Quote INR

State Bank of India (SBIN.BO)

774.00 +1.15 (+0.15%)
As of 11:02 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 778.10 778.10 771.65 774.00 774.00 61,225
Apr 23, 2024 771.85 777.50 765.85 772.85 772.85 255,601
Apr 22, 2024 754.95 768.95 750.45 765.85 765.85 871,015
Apr 19, 2024 735.30 752.25 732.05 750.80 750.80 1,018,883
Apr 18, 2024 752.25 759.95 742.20 744.80 744.80 708,924
Apr 16, 2024 750.60 754.90 744.50 751.90 751.90 539,562
Apr 15, 2024 751.50 763.00 748.50 756.85 756.85 719,175
Apr 12, 2024 778.95 779.50 764.65 766.75 766.75 911,540
Apr 10, 2024 767.75 780.70 763.90 779.00 779.00 346,439
Apr 9, 2024 768.00 772.45 761.10 764.15 764.15 1,047,810
Apr 8, 2024 767.65 770.00 761.85 768.40 768.40 391,601
Apr 5, 2024 758.85 766.20 752.70 764.35 764.35 574,320
Apr 4, 2024 775.00 775.00 758.00 759.25 759.25 321,746
Apr 3, 2024 765.70 772.00 760.05 770.95 770.95 517,017
Apr 2, 2024 758.95 768.80 753.35 767.35 767.35 285,536
Apr 1, 2024 759.80 761.70 752.05 758.20 758.20 617,725
Mar 28, 2024 738.70 759.55 736.80 752.60 752.60 873,887
Mar 27, 2024 742.60 745.80 730.15 734.05 734.05 441,567
Mar 26, 2024 744.95 747.50 738.15 740.05 740.05 6,074,241
Mar 22, 2024 743.30 749.00 741.55 746.40 746.40 656,117
Mar 21, 2024 742.80 750.55 740.55 743.80 743.80 472,692
Mar 20, 2024 724.50 738.90 720.00 736.30 736.30 342,014
Mar 19, 2024 730.95 734.20 721.25 723.10 723.10 176,073
Mar 18, 2024 726.40 737.90 722.20 730.70 730.70 549,342
Mar 15, 2024 740.50 746.60 723.05 732.00 732.00 855,356
Mar 14, 2024 750.90 750.90 734.05 740.75 740.75 388,377
Mar 13, 2024 759.35 763.70 743.20 746.40 746.40 403,736
Mar 12, 2024 770.00 777.65 757.50 759.40 759.40 417,860
Mar 11, 2024 788.65 792.80 770.70 773.50 773.50 603,641
Mar 7, 2024 788.35 793.50 782.95 788.15 788.15 773,604
Mar 6, 2024 784.75 790.15 772.90 784.05 784.05 458,020
Mar 5, 2024 770.00 786.90 769.05 783.90 783.90 776,880
Mar 4, 2024 774.90 776.80 769.05 772.15 772.15 553,231
Mar 1, 2024 753.95 771.85 752.40 769.30 769.30 1,205,254
Feb 29, 2024 744.90 754.00 737.35 749.30 749.30 372,531
Feb 28, 2024 749.70 756.70 741.00 742.35 742.35 234,215
Feb 27, 2024 759.00 762.30 742.40 749.70 749.70 2,136,050
Feb 26, 2024 755.00 766.20 752.60 759.00 759.00 667,473
Feb 23, 2024 766.85 770.25 755.20 759.40 759.40 1,157,557
Feb 22, 2024 773.00 773.55 757.00 765.95 765.95 729,181
Feb 21, 2024 761.75 777.50 760.00 771.55 771.55 1,762,589
Feb 20, 2024 759.00 763.30 753.90 760.10 760.10 261,103
Feb 19, 2024 757.05 764.90 750.00 759.10 759.10 702,842
Feb 16, 2024 763.90 774.70 753.15 754.75 754.75 1,233,883
Feb 15, 2024 746.70 763.90 741.70 761.60 761.60 785,800
Feb 14, 2024 706.35 748.40 705.30 743.35 743.35 1,310,761
Feb 13, 2024 708.05 718.00 702.10 713.10 713.10 815,219
Feb 12, 2024 726.75 726.75 704.45 707.90 707.90 929,405
Feb 9, 2024 703.90 728.20 694.60 724.25 724.25 2,769,858
Feb 8, 2024 680.10 718.80 678.40 699.40 699.40 3,541,277
Feb 7, 2024 654.15 677.50 654.15 675.50 675.50 2,465,455
Feb 6, 2024 644.35 654.95 637.80 650.90 650.90 812,427
Feb 5, 2024 641.30 654.65 638.50 643.10 643.10 2,104,792
Feb 2, 2024 651.35 660.30 646.60 650.40 650.40 2,299,394
Feb 1, 2024 643.00 652.90 633.25 647.85 647.85 1,546,194
Jan 31, 2024 627.65 643.05 621.95 640.65 640.65 607,659
Jan 30, 2024 627.65 633.50 623.80 626.60 626.60 578,645
Jan 29, 2024 618.25 629.30 615.75 622.90 622.90 1,601,250
Jan 25, 2024 619.00 623.75 606.30 612.90 612.90 1,278,170
Jan 24, 2024 610.00 622.35 603.30 618.30 618.30 469,054
Jan 23, 2024 627.00 635.00 600.70 605.05 605.05 1,381,220
Jan 19, 2024 634.20 635.45 624.80 627.70 627.70 973,239
Jan 17, 2024 627.90 636.70 623.50 626.15 626.15 546,363
Jan 16, 2024 640.65 644.70 633.50 636.80 636.80 952,215
Jan 15, 2024 639.55 645.50 636.05 640.15 640.15 1,699,670
Jan 12, 2024 624.30 636.50 621.20 633.75 633.75 1,327,491
Jan 11, 2024 625.20 627.15 618.55 620.30 620.30 322,129
Jan 10, 2024 625.85 625.85 618.20 621.70 621.70 690,021
Jan 9, 2024 632.15 634.40 624.60 625.40 625.40 663,360
Jan 8, 2024 641.50 645.00 625.15 627.05 627.05 848,666
Jan 5, 2024 645.75 651.60 638.00 641.85 641.85 667,900
Jan 4, 2024 644.15 646.30 639.00 642.70 642.70 323,484
Jan 3, 2024 639.70 648.00 636.00 643.40 643.40 342,400
Jan 2, 2024 641.80 647.85 633.80 639.05 639.05 860,673
Jan 1, 2024 642.70 646.90 637.60 641.95 641.95 794,497
Dec 29, 2023 646.45 649.50 639.55 641.95 641.95 654,616
Dec 28, 2023 650.00 653.35 646.40 651.10 651.10 483,613
Dec 27, 2023 641.40 649.60 639.05 648.35 648.35 403,417
Dec 26, 2023 639.85 641.30 635.80 637.95 637.95 284,374
Dec 22, 2023 645.40 649.40 635.25 636.65 636.65 1,383,434
Dec 21, 2023 628.25 648.75 627.20 643.90 643.90 561,723
Dec 20, 2023 659.40 660.40 633.70 636.15 636.15 1,323,717
Dec 19, 2023 649.00 659.50 640.30 655.60 655.60 1,186,201
Dec 18, 2023 647.40 655.55 642.25 648.85 648.85 1,806,923
Dec 15, 2023 626.15 649.95 619.90 648.40 648.40 1,121,894
Dec 14, 2023 625.30 627.55 622.35 623.55 623.55 788,104
Dec 13, 2023 614.20 620.50 611.70 619.85 619.85 339,493
Dec 12, 2023 617.85 617.85 610.85 612.35 612.35 597,252
Dec 11, 2023 614.95 619.80 613.25 614.35 614.35 820,051
Dec 8, 2023 610.90 616.60 605.30 614.00 614.00 1,453,429
Dec 7, 2023 608.15 612.80 604.70 611.85 611.85 373,957
Dec 6, 2023 612.00 613.75 604.40 608.10 608.10 1,118,736
Dec 5, 2023 594.65 611.35 594.65 608.40 608.40 951,698
Dec 4, 2023 583.35 596.00 583.35 594.65 594.65 3,410,622
Dec 1, 2023 568.25 574.15 566.95 571.85 571.85 800,596
Nov 30, 2023 570.50 570.50 563.55 564.70 564.70 292,583
Nov 29, 2023 567.30 569.00 565.05 568.50 568.50 648,986
Nov 28, 2023 562.50 565.20 561.10 564.55 564.55 453,783
Nov 24, 2023 562.55 562.55 559.30 560.30 560.30 808,295
Nov 23, 2023 560.50 563.45 558.35 559.95 559.95 434,822
Nov 22, 2023 562.05 564.50 555.25 559.10 559.10 358,645
Nov 21, 2023 565.45 566.70 561.00 561.40 561.40 274,813
Nov 20, 2023 565.45 566.80 560.45 563.70 563.70 618,773
Nov 17, 2023 577.75 577.75 562.50 563.15 563.15 1,489,564
Nov 16, 2023 584.65 588.00 583.00 584.40 584.40 183,402
Nov 15, 2023 586.25 589.00 582.60 584.65 584.65 553,483
Nov 13, 2023 581.75 582.50 575.20 581.35 581.35 1,062,610
Nov 10, 2023 578.65 580.35 575.40 579.40 579.40 601,607
Nov 9, 2023 580.50 581.90 576.60 578.75 578.75 650,487
Nov 8, 2023 581.05 582.50 579.00 580.20 580.20 924,515
Nov 7, 2023 575.00 582.00 572.65 580.80 580.80 1,417,477
Nov 6, 2023 583.00 583.00 573.20 574.40 574.40 1,882,539
Nov 3, 2023 576.00 579.25 573.45 578.15 578.15 1,406,672
Nov 2, 2023 571.70 575.30 567.75 571.90 571.90 473,859
Nov 1, 2023 567.05 569.70 563.90 566.20 566.20 426,099
Oct 31, 2023 568.45 569.60 563.10 565.35 565.35 172,015
Oct 30, 2023 562.35 566.70 556.60 565.05 565.05 242,414
Oct 27, 2023 552.85 562.50 549.85 561.00 561.00 838,984
Oct 26, 2023 552.65 552.65 543.15 547.15 547.15 825,405
Oct 25, 2023 558.10 560.80 553.65 556.35 556.35 646,354
Oct 23, 2023 563.25 566.00 551.05 553.05 553.05 568,113
Oct 20, 2023 570.00 570.25 562.15 563.25 563.25 908,786
Oct 19, 2023 570.50 573.80 567.05 571.25 571.25 365,001
Oct 18, 2023 577.05 579.20 569.45 572.65 572.65 317,937
Oct 17, 2023 578.00 579.95 575.20 576.40 576.40 421,451
Oct 16, 2023 576.15 578.75 571.55 575.70 575.70 539,887
Oct 13, 2023 578.80 581.35 575.00 576.15 576.15 1,136,896
Oct 12, 2023 591.70 592.95 585.00 586.20 586.20 196,449
Oct 11, 2023 596.30 596.90 587.75 588.30 588.30 222,771
Oct 10, 2023 586.40 594.90 585.80 591.60 591.60 188,509
Oct 9, 2023 588.75 588.75 581.60 585.00 585.00 220,637
Oct 6, 2023 594.00 598.90 592.25 594.10 594.10 607,912
Oct 5, 2023 590.85 594.40 587.25 592.25 592.25 235,839
Oct 4, 2023 600.75 600.75 584.50 585.95 585.95 461,669
Oct 3, 2023 597.60 604.45 589.70 602.95 602.95 640,559
Sep 29, 2023 593.45 600.00 591.45 598.70 598.70 657,559
Sep 28, 2023 590.70 595.20 589.00 589.95 589.95 227,736
Sep 27, 2023 594.30 594.35 588.30 589.50 589.50 177,685
Sep 26, 2023 594.10 595.15 591.40 594.30 594.30 385,118
Sep 25, 2023 600.05 601.70 590.50 594.10 594.10 336,421
Sep 22, 2023 593.00 602.00 592.00 598.10 598.10 866,541
Sep 21, 2023 601.00 606.55 585.00 588.30 588.30 440,399
Sep 20, 2023 602.35 606.55 599.55 601.05 601.05 399,803
Sep 18, 2023 596.55 608.25 596.55 603.95 603.95 432,537
Sep 15, 2023 599.00 600.60 595.20 598.40 598.40 314,144
Sep 14, 2023 599.35 603.50 595.30 597.20 597.20 883,061
Sep 13, 2023 587.05 597.95 583.55 596.45 596.45 459,128
Sep 12, 2023 592.25 594.15 584.50 588.25 588.25 589,937
Sep 11, 2023 586.20 592.30 585.35 591.55 591.55 884,258
Sep 8, 2023 580.40 588.20 579.60 583.45 583.45 1,379,972
Sep 7, 2023 570.45 581.00 568.45 579.30 579.30 810,019
Sep 6, 2023 573.25 573.95 568.10 570.45 570.45 406,259
Sep 5, 2023 574.65 578.25 571.50 572.90 572.90 931,075
Sep 4, 2023 570.05 576.30 568.50 575.55 575.55 1,590,128
Sep 1, 2023 563.00 571.35 562.00 569.70 569.70 1,710,220
Aug 31, 2023 568.65 570.25 559.35 561.30 561.30 1,385,583
Aug 30, 2023 575.30 577.60 566.30 567.65 567.65 1,187,186
Aug 29, 2023 573.95 576.25 571.85 575.20 575.20 775,277
Aug 28, 2023 573.40 574.50 569.20 572.80 572.80 623,556
Aug 25, 2023 573.55 575.10 567.35 570.25 570.25 1,483,930
Aug 24, 2023 577.60 581.80 575.55 576.70 576.70 638,959
Aug 23, 2023 571.00 577.90 566.05 576.90 576.90 472,921
Aug 22, 2023 571.60 574.30 567.55 568.30 568.30 316,184
Aug 21, 2023 573.00 575.50 570.65 571.45 571.45 460,081
Aug 18, 2023 571.50 575.15 567.00 573.05 573.05 1,231,108
Aug 17, 2023 565.40 573.00 564.20 572.10 572.10 715,572
Aug 16, 2023 560.60 566.20 554.10 565.40 565.40 330,163
Aug 14, 2023 573.00 573.00 558.80 560.60 560.60 1,108,036
Aug 11, 2023 574.60 578.80 572.00 574.20 574.20 401,489
Aug 10, 2023 574.45 577.60 570.15 573.55 573.55 759,679
Aug 9, 2023 575.00 575.00 568.50 573.75 573.75 316,646
Aug 8, 2023 572.40 574.30 568.70 572.90 572.90 507,743
Aug 7, 2023 579.75 579.75 566.65 567.85 567.85 978,860
Aug 4, 2023 594.90 598.50 571.50 573.25 573.25 2,741,570
Aug 3, 2023 598.00 600.75 585.20 590.60 590.60 1,140,437
Jul 28, 2023 616.10 619.80 613.85 616.05 616.05 699,123
Jul 26, 2023 611.50 616.40 609.25 615.05 615.05 387,710
Jul 24, 2023 614.10 621.50 614.10 617.65 617.65 400,927
Jul 21, 2023 610.80 619.50 609.00 614.95 614.95 1,181,652
Jul 20, 2023 600.60 610.75 598.80 609.95 609.95 844,175
Jul 19, 2023 594.00 602.30 592.00 601.35 601.35 549,745
Jul 17, 2023 585.05 602.60 584.10 600.90 600.90 1,106,906
Jul 14, 2023 585.80 591.25 580.70 584.45 584.45 584,518
Jul 10, 2023 594.00 599.80 590.25 592.50 592.50 826,561
Jul 7, 2023 590.60 595.40 585.50 593.75 593.75 775,540
Jun 30, 2023 571.40 574.00 570.25 572.80 572.80 628,114
Jun 28, 2023 573.00 573.95 568.70 569.95 569.95 547,692
Jun 27, 2023 557.55 567.75 555.75 565.95 565.95 428,216
Jun 26, 2023 555.75 558.50 554.60 557.10 557.10 252,355
Jun 23, 2023 562.00 562.00 554.00 554.70 554.70 563,498
Jun 22, 2023 566.40 568.90 561.10 563.05 563.05 433,310
Jun 21, 2023 567.00 569.40 565.45 566.40 566.40 409,445
Jun 20, 2023 568.80 569.30 562.60 567.40 567.40 212,196
Jun 19, 2023 571.50 572.50 566.00 568.80 568.80 519,204
Jun 16, 2023 568.50 574.40 567.05 571.30 571.30 199,410
Jun 15, 2023 575.00 576.80 565.00 566.10 566.10 287,910
Jun 14, 2023 577.00 578.50 575.30 576.45 576.45 282,579
Jun 13, 2023 578.75 581.55 574.30 576.40 576.40 282,636
Jun 12, 2023 580.70 581.55 577.90 578.55 578.55 174,753
Jun 9, 2023 588.00 589.00 577.00 578.60 578.60 509,412
Jun 8, 2023 590.00 593.85 586.20 588.50 588.50 381,761
Jun 7, 2023 587.70 590.50 585.85 588.95 588.95 180,445
Jun 6, 2023 587.25 588.65 583.05 585.30 585.30 407,110
Jun 5, 2023 587.55 589.90 586.00 587.00 587.00 360,723
Jun 2, 2023 583.90 588.75 583.05 587.20 587.20 205,626
Jun 1, 2023 580.35 586.20 580.35 582.60 582.60 472,416
May 31, 2023 11.30 Dividend
May 31, 2023 584.85 584.85 577.50 580.55 580.55 564,194
May 30, 2023 595.00 595.50 591.45 592.85 581.55 305,614
May 26, 2023 581.00 587.65 580.25 585.85 574.68 559,609
May 25, 2023 582.55 582.70 577.00 581.30 570.22 239,193
May 24, 2023 581.25 585.15 578.30 582.55 571.45 252,785
May 23, 2023 579.80 583.50 577.00 581.55 570.47 652,471
May 22, 2023 578.30 580.25 573.70 577.15 566.15 359,477
May 19, 2023 579.10 586.05 569.75 575.05 564.09 1,090,537
May 17, 2023 585.35 590.45 579.65 586.50 575.32 435,714
May 16, 2023 583.75 590.10 582.00 586.20 575.03 734,987
May 15, 2023 578.80 583.95 574.55 581.90 570.81 294,489
May 12, 2023 574.90 580.80 571.75 578.10 567.08 240,806
May 11, 2023 574.85 577.50 572.50 573.40 562.47 243,093
May 10, 2023 574.00 574.35 563.35 572.05 561.15 382,363
May 9, 2023 585.00 586.65 572.15 573.45 562.52 401,946
May 8, 2023 576.35 587.50 576.35 583.40 572.28 414,153
May 5, 2023 579.50 587.95 575.05 576.35 565.36 786,758
May 4, 2023 571.50 581.00 569.00 580.00 568.94 443,304
May 3, 2023 571.00 575.00 569.10 570.20 559.33 428,064
May 2, 2023 578.10 580.95 573.30 575.15 564.19 300,302
Apr 28, 2023 565.55 580.00 565.55 578.05 567.03 878,199
Apr 27, 2023 564.10 567.30 561.25 564.95 554.18 268,175
Apr 26, 2023 562.10 567.00 556.40 566.30 555.51 302,034
Apr 25, 2023 555.00 568.00 554.55 561.65 550.94 655,814
Apr 24, 2023 542.95 555.50 542.95 554.55 543.98 512,613

Related Tickers

CANBK.BO Canara Bank
599.50
-0.34%
 
ICICIBANK.BO ICICI Bank Limited
1,095.10
+0.44%
 
KOTAKBANK.BO Kotak Mahindra Bank Limited
1,834.00
+1.14%
 
KTKBANK.BO The Karnataka Bank Limited
224.80
+0.07%
 
IDBI.BO IDBI Bank Limited
86.71
-0.94%
 
IDFCFIRSTB.BO IDFC First Bank Limited
83.64
+0.12%
 
INDIANB.NS Indian Bank
516.90
+0.17%
 
AUBANK.BO AU Small Finance Bank Limited
608.30
-0.16%
 
316140.KS Woori Financial Group Inc.
14,050.00
-1.06%
 
CANBK.NS Canara Bank
600.25
-0.22%