State Bank of India (BOM:500112)
India · Delayed Price · Currency is INR 1,029.40
-18.85 (-1.80%)
At close: Jan 23, 2026
State Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 975.05 | 977.60 | 970.45 | 971.85 | 971.85 | -0.25% | 181,180 |
| Dec 22, 2025 | 983.90 | 983.90 | 972.60 | 974.25 | 974.25 | -0.60% | 395,098 |
| Dec 19, 2025 | 978.15 | 981.90 | 977.00 | 980.15 | 980.15 | 0.25% | 261,032 |
| Dec 18, 2025 | 976.75 | 981.00 | 973.50 | 977.70 | 977.70 | 0.18% | 594,574 |
| Dec 17, 2025 | 965.00 | 978.50 | 965.00 | 975.90 | 975.90 | 1.51% | 569,861 |
| Dec 16, 2025 | 967.95 | 969.00 | 958.80 | 961.40 | 961.40 | -0.59% | 222,081 |
| Dec 15, 2025 | 959.95 | 969.30 | 957.05 | 967.15 | 967.15 | 0.44% | 118,671 |
| Dec 12, 2025 | 964.05 | 967.00 | 958.00 | 962.90 | 962.90 | -0.05% | 205,217 |
| Dec 11, 2025 | 963.95 | 966.45 | 958.25 | 963.40 | 963.40 | 0.40% | 1,563,506 |
| Dec 10, 2025 | 959.35 | 964.00 | 955.10 | 959.55 | 959.55 | 0.02% | 423,587 |
| Dec 9, 2025 | 956.05 | 964.20 | 950.80 | 959.35 | 959.35 | 0.34% | 374,212 |
| Dec 8, 2025 | 972.35 | 972.50 | 951.00 | 956.10 | 956.10 | -1.58% | 2,120,466 |
| Dec 5, 2025 | 948.80 | 972.80 | 946.80 | 971.40 | 971.40 | 2.46% | 511,001 |
| Dec 4, 2025 | 951.70 | 952.55 | 944.10 | 948.05 | 948.05 | -0.35% | 2,062,021 |
| Dec 3, 2025 | 972.25 | 972.25 | 947.35 | 951.40 | 951.40 | -1.69% | 875,186 |
| Dec 2, 2025 | 976.00 | 980.05 | 964.55 | 967.75 | 967.75 | -0.55% | 528,774 |
| Dec 1, 2025 | 984.70 | 991.25 | 970.20 | 973.15 | 973.15 | -0.65% | 312,355 |
| Nov 28, 2025 | 977.00 | 983.00 | 973.00 | 979.55 | 979.55 | 0.69% | 397,881 |
| Nov 27, 2025 | 987.85 | 988.00 | 968.80 | 972.85 | 972.85 | -1.14% | 1,490,247 |
| Nov 26, 2025 | 987.40 | 999.10 | 982.20 | 984.05 | 984.05 | 0.09% | 412,996 |
| Nov 25, 2025 | 976.00 | 988.90 | 971.50 | 983.20 | 983.20 | 1.33% | 243,325 |
| Nov 24, 2025 | 974.20 | 977.85 | 967.70 | 970.30 | 970.30 | -0.24% | 444,239 |
| Nov 21, 2025 | 979.95 | 980.55 | 971.00 | 972.60 | 972.60 | -0.93% | 188,598 |
| Nov 20, 2025 | 988.95 | 988.95 | 979.00 | 981.70 | 981.70 | -0.08% | 1,009,988 |
| Nov 19, 2025 | 972.50 | 984.50 | 969.00 | 982.45 | 982.45 | 1.02% | 240,778 |
| Nov 18, 2025 | 976.80 | 976.80 | 970.00 | 972.55 | 972.55 | -0.07% | 392,640 |
| Nov 17, 2025 | 974.15 | 976.20 | 969.95 | 973.20 | 973.20 | 0.60% | 215,607 |
| Nov 14, 2025 | 954.25 | 969.00 | 953.00 | 967.35 | 967.35 | 1.34% | 478,259 |
| Nov 13, 2025 | 955.70 | 964.00 | 952.20 | 954.55 | 954.55 | -0.29% | 968,319 |
| Nov 12, 2025 | 958.00 | 961.50 | 951.05 | 957.35 | 957.35 | 0.42% | 359,053 |