Advertisement
Advertisement
U.S. Markets close in 3 hrs 1 min
Advertisement
Advertisement
Advertisement
Advertisement

State Bank of India (SBIN.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
473.45+6.60 (+1.41%)
At close: 03:30PM IST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 2022466.85474.15466.85473.45473.459,186,358
Jul 01, 2022463.35468.80460.55466.85466.859,405,495
Jun 30, 2022459.00469.30458.60465.90465.9016,926,328
Jun 29, 2022460.00462.70458.00459.10459.1011,800,876
Jun 28, 2022458.90465.75458.00464.25464.2513,261,290
Jun 27, 2022459.95464.85458.05461.20461.209,509,175
Jun 24, 2022455.80460.35453.20454.25454.2510,833,364
Jun 23, 2022449.00456.45446.00451.40451.4012,229,833
Jun 22, 2022448.75451.20444.65447.65447.6511,066,447
Jun 21, 2022439.50454.95437.60450.75450.7513,801,891
Jun 20, 2022441.50443.45430.70434.70434.7012,368,534
Jun 17, 2022440.00447.55437.25441.00441.0014,326,050
Jun 16, 2022455.15457.75440.15441.60441.6010,780,703
Jun 15, 2022448.95455.45448.60451.35451.359,920,926
Jun 14, 2022445.00449.25443.35448.10448.1011,351,101
Jun 13, 2022454.00454.05442.10445.85445.8513,426,836
Jun 10, 2022462.00464.15458.60461.85461.858,621,104
Jun 09, 2022468.95470.90462.45466.95466.9512,635,601
Jun 08, 2022466.60475.55463.20471.30471.3017,168,871
Jun 07, 2022461.85465.95460.50463.40463.407,672,515
Jun 06, 2022464.20465.60456.50463.70463.7010,661,432
Jun 03, 2022473.25475.50463.50464.50464.5011,306,291
Jun 02, 2022466.90472.35466.15469.85469.859,370,989
Jun 01, 2022468.00472.00464.70468.30468.309,424,008
May 31, 2022474.00476.40465.00468.10468.1015,441,579
May 30, 2022473.00476.90471.10474.60474.609,365,470
May 27, 2022471.40475.00467.50468.95468.9510,977,001
May 26, 2022456.85470.10452.50468.90468.9017,055,257
May 25, 2022461.00464.45452.05454.10454.1012,728,644
May 24, 2022462.40466.80460.20462.05462.0517,175,179
May 23, 2022463.10471.40459.50460.90460.9013,499,415
May 20, 2022454.85464.00454.15462.40462.4013,596,860
May 19, 2022449.05450.00444.45447.50447.5014,201,420
May 18, 2022467.90468.60457.10458.00458.0015,644,497
May 17, 2022458.30469.65456.15467.30467.3016,880,698
May 16, 2022445.00461.50438.85455.00455.0027,940,958
May 13, 2022469.45477.00439.75444.65444.6561,403,008
May 12, 2022473.00473.00456.35462.65462.6518,947,096
May 11, 2022475.25479.00463.65476.55476.5514,771,351
May 10, 2022477.00482.55473.50475.20475.2010,884,328
May 09, 2022477.10483.70473.80475.90475.9013,544,947
May 06, 2022471.00486.10471.00483.95483.9516,710,020
May 05, 2022485.00494.00478.65480.00480.0014,130,385
May 04, 2022492.00496.45477.50479.65479.6514,645,323
May 02, 2022492.65495.00481.30491.00491.0018,590,895
Apr 29, 2022508.10512.50494.00496.30496.3012,894,773
Apr 28, 2022499.15510.00496.50507.50507.5012,154,792
Apr 27, 2022500.00502.80491.85497.25497.2512,367,342
Apr 26, 2022499.00507.90498.45505.50505.5012,137,213
Apr 25, 2022495.00499.20490.05494.75494.7514,057,444
Apr 22, 2022512.90513.50499.00500.60500.6016,760,456
Apr 21, 2022513.40518.00512.20516.30516.3010,035,638
Apr 20, 2022512.00513.70507.00509.30509.3011,881,305
Apr 19, 2022513.25520.95505.10511.80511.8020,362,934
Apr 18, 2022512.00515.00504.00509.50509.5014,492,183
Apr 13, 2022514.30520.90513.75517.70517.7015,440,525
Apr 12, 2022512.75516.70504.35512.85512.8514,460,680
Apr 11, 2022513.50522.00513.20514.90514.9012,370,288
Apr 08, 2022519.50519.50512.35516.10516.1013,572,638
Apr 07, 2022510.05519.90510.05514.95514.9519,620,958
Apr 06, 2022507.00515.20506.00513.95513.9513,738,275
Apr 05, 2022514.40516.40507.70509.40509.4013,602,384
Apr 04, 2022509.30514.90506.00512.40512.4016,257,176
Apr 01, 2022491.00509.75491.00508.20508.2018,527,226
Mar 31, 2022494.30497.55492.20493.55493.5510,240,982
Mar 30, 2022499.30500.40492.30494.30494.3016,461,225
Mar 29, 2022500.00501.40491.70495.00495.0014,301,429
Mar 28, 2022490.95498.60481.95497.50497.5016,738,684
Mar 25, 2022491.75493.30486.60490.70490.7011,541,196
Mar 24, 2022485.00494.80483.50487.10487.1018,174,877
Mar 23, 2022498.50502.40489.20490.65490.6515,800,195
Mar 22, 2022490.60495.80477.25493.70493.7026,157,969
Mar 21, 2022502.00502.00489.00490.60490.6019,064,060
Mar 17, 2022499.00503.50498.30501.90501.9022,947,673
Mar 16, 2022493.00494.30489.40492.75492.7516,211,288
Mar 15, 2022489.00490.50480.65485.85485.8527,204,899
Mar 14, 2022471.00486.00470.55485.15485.1527,750,689
Mar 11, 2022466.40474.80462.00470.35470.3522,091,309
Mar 10, 2022469.90476.65461.65468.70468.7034,553,299
Mar 09, 2022442.00454.30438.55451.70451.7032,331,325
Mar 08, 2022438.00442.10425.00440.30440.3042,510,207
Mar 07, 2022447.50453.95433.45440.30440.3033,720,472
Mar 04, 2022460.30470.90457.65461.95461.9520,684,268
Mar 03, 2022480.00483.40464.60467.40467.4020,358,590
Mar 02, 2022478.00479.80467.00474.25474.2522,003,848
Feb 28, 2022476.90485.30473.10483.20483.2018,069,367
Feb 25, 2022480.00491.90479.30482.95482.9521,792,287
Feb 24, 2022480.00487.95468.00472.65472.6532,356,037
Feb 23, 2022503.00505.35497.25498.70498.7013,899,433
Feb 22, 2022500.90505.30495.50498.40498.4027,108,772
Feb 21, 2022511.55517.50504.65511.85511.8516,866,932
Feb 18, 2022510.10520.90510.10515.30515.3015,111,223
Feb 17, 2022520.00520.00511.15512.95512.9516,408,356
Feb 16, 2022526.50528.00514.00516.70516.7019,773,807
Feb 15, 2022502.00526.85497.10524.80524.8023,842,951
Feb 14, 2022515.00515.60499.70501.40501.4026,153,332
Feb 11, 2022536.25537.70527.10529.60529.6014,607,095
Feb 10, 2022537.10543.95534.40540.55540.5518,659,370
Feb 09, 2022534.95536.50527.75535.25535.2514,856,155
Feb 08, 2022535.50537.65519.00531.35531.3526,567,546
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement