State Bank of India (BOM:500112)
India · Delayed Price · Currency is INR 1,143.55
-27.80 (-2.37%)
At close: Mar 6, 2026
State Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,166.70 | 1,169.25 | 1,139.75 | 1,143.55 | 1,143.55 | -2.37% | 1,029,014 |
| Mar 5, 2026 | 1,179.00 | 1,183.50 | 1,150.15 | 1,171.35 | 1,171.35 | -0.27% | 1,320,661 |
| Mar 4, 2026 | 1,170.00 | 1,182.50 | 1,157.55 | 1,174.50 | 1,174.50 | -1.25% | 896,300 |
| Mar 2, 2026 | 1,171.00 | 1,197.00 | 1,171.00 | 1,189.40 | 1,189.40 | -1.05% | 1,421,248 |
| Feb 27, 2026 | 1,208.70 | 1,211.95 | 1,199.00 | 1,202.00 | 1,202.00 | -0.60% | 1,772,436 |
| Feb 26, 2026 | 1,201.90 | 1,215.00 | 1,189.15 | 1,209.20 | 1,209.20 | 0.75% | 1,256,802 |
| Feb 25, 2026 | 1,228.00 | 1,229.05 | 1,196.75 | 1,200.20 | 1,200.20 | -1.93% | 2,502,176 |
| Feb 24, 2026 | 1,228.05 | 1,234.80 | 1,220.00 | 1,223.85 | 1,223.85 | -0.32% | 870,161 |
| Feb 23, 2026 | 1,220.20 | 1,231.25 | 1,217.60 | 1,227.80 | 1,227.80 | 0.96% | 911,088 |
| Feb 20, 2026 | 1,206.05 | 1,218.00 | 1,201.55 | 1,216.15 | 1,216.15 | 0.76% | 646,555 |
| Feb 19, 2026 | 1,222.00 | 1,225.00 | 1,199.55 | 1,207.00 | 1,207.00 | -1.02% | 840,062 |
| Feb 18, 2026 | 1,222.25 | 1,224.55 | 1,214.10 | 1,219.45 | 1,219.45 | 0.51% | 753,795 |
| Feb 17, 2026 | 1,207.95 | 1,225.50 | 1,203.45 | 1,213.25 | 1,213.25 | 0.44% | 922,231 |
| Feb 16, 2026 | 1,191.80 | 1,211.85 | 1,185.00 | 1,207.90 | 1,207.90 | 0.76% | 2,066,299 |
| Feb 13, 2026 | 1,190.00 | 1,201.00 | 1,184.60 | 1,198.80 | 1,198.80 | 0.53% | 998,568 |
| Feb 12, 2026 | 1,182.00 | 1,203.50 | 1,175.25 | 1,192.50 | 1,192.50 | 0.80% | 7,064,547 |
| Feb 11, 2026 | 1,144.10 | 1,187.70 | 1,144.00 | 1,183.00 | 1,183.00 | 3.40% | 2,314,375 |
| Feb 10, 2026 | 1,151.00 | 1,153.85 | 1,138.05 | 1,144.10 | 1,144.10 | -0.16% | 772,966 |
| Feb 9, 2026 | 1,120.00 | 1,148.00 | 1,100.60 | 1,145.95 | 1,145.95 | 7.46% | 2,440,558 |
| Feb 6, 2026 | 1,071.00 | 1,073.60 | 1,051.00 | 1,066.40 | 1,066.40 | -0.65% | 225,015 |
| Feb 5, 2026 | 1,068.10 | 1,081.30 | 1,067.40 | 1,073.40 | 1,073.40 | 0.50% | 1,205,425 |
| Feb 4, 2026 | 1,058.15 | 1,073.80 | 1,055.90 | 1,068.10 | 1,068.10 | 0.36% | 365,016 |
| Feb 3, 2026 | 1,085.65 | 1,090.00 | 1,040.90 | 1,064.25 | 1,064.25 | 3.48% | 419,714 |
| Feb 2, 2026 | 1,020.05 | 1,031.55 | 990.00 | 1,028.45 | 1,028.45 | 1.11% | 406,258 |
| Feb 1, 2026 | 1,077.95 | 1,083.95 | 987.70 | 1,017.15 | 1,017.15 | -5.61% | 966,639 |
| Jan 30, 2026 | 1,064.45 | 1,082.40 | 1,060.50 | 1,077.55 | 1,077.55 | 1.23% | 392,217 |
| Jan 29, 2026 | 1,063.80 | 1,075.00 | 1,060.00 | 1,064.50 | 1,064.50 | 0.16% | 1,248,846 |
| Jan 28, 2026 | 1,055.20 | 1,065.40 | 1,044.10 | 1,062.80 | 1,062.80 | 0.94% | 816,186 |
| Jan 27, 2026 | 1,034.90 | 1,054.55 | 1,030.00 | 1,052.90 | 1,052.90 | 2.28% | 814,550 |
| Jan 23, 2026 | 1,053.90 | 1,053.90 | 1,025.55 | 1,029.40 | 1,029.40 | -1.80% | 453,196 |
| Jan 22, 2026 | 1,032.35 | 1,055.35 | 1,032.35 | 1,048.25 | 1,048.25 | 1.95% | 762,610 |
| Jan 21, 2026 | 1,030.85 | 1,040.45 | 1,021.80 | 1,028.15 | 1,028.15 | -0.87% | 546,284 |
| Jan 20, 2026 | 1,044.80 | 1,051.90 | 1,033.30 | 1,037.15 | 1,037.15 | -0.10% | 269,961 |
| Jan 19, 2026 | 1,036.00 | 1,043.55 | 1,033.65 | 1,038.20 | 1,038.20 | -0.39% | 270,858 |
| Jan 16, 2026 | 1,029.10 | 1,047.50 | 1,028.45 | 1,042.30 | 1,042.30 | 1.36% | 536,890 |
| Jan 14, 2026 | 1,028.50 | 1,030.00 | 1,021.00 | 1,028.30 | 1,028.30 | -0.01% | 549,159 |
| Jan 13, 2026 | 1,019.40 | 1,029.40 | 1,015.70 | 1,028.45 | 1,028.45 | 1.32% | 3,578,570 |
| Jan 12, 2026 | 1,005.45 | 1,016.90 | 996.05 | 1,015.05 | 1,015.05 | 1.50% | 206,672 |
| Jan 9, 2026 | 996.95 | 1,008.00 | 994.55 | 1,000.00 | 1,000.00 | 0.22% | 508,305 |
| Jan 8, 2026 | 1,005.15 | 1,011.90 | 995.60 | 997.85 | 997.85 | -0.92% | 717,133 |
| Jan 7, 2026 | 1,020.05 | 1,022.00 | 1,004.30 | 1,007.10 | 1,007.10 | -1.14% | 522,691 |
| Jan 6, 2026 | 1,008.90 | 1,023.95 | 1,005.00 | 1,018.75 | 1,018.75 | 1.33% | 696,022 |
| Jan 5, 2026 | 1,000.10 | 1,015.40 | 1,000.10 | 1,005.35 | 1,005.35 | 0.60% | 574,850 |
| Jan 2, 2026 | 984.75 | 1,009.30 | 984.05 | 999.35 | 999.35 | 1.49% | 489,973 |
| Jan 1, 2026 | 982.20 | 987.70 | 980.20 | 984.70 | 984.70 | 0.25% | 848,654 |
| Dec 31, 2025 | 976.00 | 985.45 | 973.55 | 982.20 | 982.20 | 0.91% | 332,569 |
| Dec 30, 2025 | 963.55 | 976.00 | 959.35 | 973.30 | 973.30 | 0.88% | 340,615 |
| Dec 29, 2025 | 965.95 | 968.30 | 961.45 | 964.85 | 964.85 | -0.16% | 326,921 |
| Dec 26, 2025 | 967.10 | 971.15 | 964.45 | 966.40 | 966.40 | -0.27% | 401,851 |
| Dec 24, 2025 | 972.10 | 977.50 | 967.95 | 969.00 | 969.00 | -0.29% | 406,527 |