State Bank of India (BOM:500112)
India · Delayed Price · Currency is INR 854.45
-2.50 (-0.29%)
At close: Sep 18, 2025
State Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 856.70 | 860.90 | 851.05 | 854.45 | 854.45 | -0.29% | 719,272 |
| Sep 17, 2025 | 833.25 | 858.00 | 831.00 | 856.95 | 856.95 | 3.02% | 1,807,341 |
| Sep 16, 2025 | 823.40 | 833.00 | 821.60 | 831.80 | 831.80 | 0.84% | 368,364 |
| Sep 15, 2025 | 823.30 | 828.00 | 821.40 | 824.90 | 824.90 | 0.19% | 139,666 |
| Sep 12, 2025 | 824.90 | 825.35 | 819.90 | 823.30 | 823.30 | -0.06% | 297,096 |
| Sep 11, 2025 | 816.25 | 825.50 | 816.25 | 823.80 | 823.80 | 0.67% | 1,044,344 |
| Sep 10, 2025 | 811.20 | 824.50 | 810.20 | 818.30 | 818.30 | 1.16% | 489,810 |
| Sep 9, 2025 | 810.35 | 812.45 | 805.40 | 808.95 | 808.95 | -0.01% | 170,532 |
| Sep 8, 2025 | 807.10 | 813.50 | 807.10 | 809.00 | 809.00 | 0.25% | 268,859 |
| Sep 5, 2025 | 811.90 | 812.20 | 803.60 | 806.95 | 806.95 | -0.30% | 272,131 |
| Sep 4, 2025 | 816.75 | 816.75 | 807.85 | 809.35 | 809.35 | -0.34% | 619,504 |
| Sep 3, 2025 | 805.00 | 813.20 | 803.10 | 812.15 | 812.15 | 1.02% | 187,814 |
| Sep 2, 2025 | 809.90 | 810.50 | 802.90 | 803.95 | 803.95 | -0.24% | 119,021 |
| Sep 1, 2025 | 802.65 | 808.25 | 802.65 | 805.90 | 805.90 | 0.44% | 164,286 |
| Aug 29, 2025 | 802.00 | 807.00 | 798.60 | 802.35 | 802.35 | 0.04% | 520,632 |
| Aug 28, 2025 | 807.80 | 810.60 | 800.70 | 802.05 | 802.05 | -0.71% | 146,716 |
| Aug 26, 2025 | 815.80 | 815.80 | 806.55 | 807.80 | 807.80 | -0.94% | 677,825 |
| Aug 25, 2025 | 817.00 | 820.45 | 814.00 | 815.50 | 815.50 | -0.07% | 373,280 |
| Aug 22, 2025 | 825.50 | 825.95 | 815.55 | 816.10 | 816.10 | -1.14% | 158,755 |
| Aug 21, 2025 | 828.80 | 833.45 | 824.50 | 825.55 | 825.55 | -0.39% | 138,694 |
| Aug 20, 2025 | 829.80 | 831.50 | 826.95 | 828.80 | 828.80 | -0.19% | 156,440 |
| Aug 19, 2025 | 827.65 | 831.25 | 825.85 | 830.35 | 830.35 | 0.41% | 289,674 |
| Aug 18, 2025 | 831.35 | 835.20 | 825.30 | 827.00 | 827.00 | 0.04% | 435,823 |
| Aug 14, 2025 | 821.85 | 828.00 | 819.20 | 826.70 | 826.70 | 0.55% | 492,882 |
| Aug 13, 2025 | 823.45 | 824.90 | 820.55 | 822.15 | 822.15 | 0.19% | 847,012 |
| Aug 12, 2025 | 824.30 | 825.60 | 820.00 | 820.55 | 820.55 | -0.45% | 784,250 |
| Aug 11, 2025 | 807.00 | 824.95 | 807.00 | 824.30 | 824.30 | 2.45% | 1,141,997 |
| Aug 8, 2025 | 805.00 | 807.95 | 790.10 | 804.55 | 804.55 | -0.09% | 621,304 |
| Aug 7, 2025 | 801.10 | 806.50 | 793.30 | 805.25 | 805.25 | 0.01% | 188,248 |
| Aug 6, 2025 | 801.00 | 810.00 | 799.00 | 805.15 | 805.15 | 0.56% | 376,366 |
| Aug 5, 2025 | 795.65 | 803.65 | 795.65 | 800.70 | 800.70 | 0.63% | 512,346 |
| Aug 4, 2025 | 795.00 | 797.45 | 786.55 | 795.65 | 795.65 | 0.21% | 193,850 |
| Aug 1, 2025 | 796.50 | 800.75 | 791.95 | 793.95 | 793.95 | -0.31% | 234,321 |
| Jul 31, 2025 | 796.65 | 803.60 | 792.45 | 796.45 | 796.45 | -0.67% | 378,571 |
| Jul 30, 2025 | 799.85 | 803.40 | 796.25 | 801.85 | 801.85 | 0.37% | 154,363 |
| Jul 29, 2025 | 795.35 | 800.20 | 793.10 | 798.90 | 798.90 | 0.22% | 330,118 |
| Jul 28, 2025 | 808.95 | 809.20 | 796.00 | 797.15 | 797.15 | -1.16% | 389,824 |
| Jul 25, 2025 | 814.35 | 819.00 | 805.55 | 806.50 | 806.50 | -1.15% | 383,923 |
| Jul 24, 2025 | 819.75 | 821.95 | 810.65 | 815.85 | 815.85 | -0.60% | 323,698 |
| Jul 23, 2025 | 815.20 | 825.00 | 811.40 | 820.75 | 820.75 | 0.71% | 739,975 |
| Jul 22, 2025 | 829.00 | 829.00 | 814.00 | 815.00 | 815.00 | -1.12% | 174,364 |
| Jul 21, 2025 | 823.50 | 827.40 | 817.95 | 824.20 | 824.20 | 0.11% | 258,166 |
| Jul 18, 2025 | 832.40 | 832.40 | 820.05 | 823.30 | 823.30 | -0.64% | 256,301 |
| Jul 17, 2025 | 839.00 | 842.30 | 826.15 | 828.60 | 828.60 | -0.35% | 624,129 |
| Jul 16, 2025 | 816.50 | 834.00 | 815.15 | 831.55 | 831.55 | 1.81% | 1,238,621 |
| Jul 15, 2025 | 810.20 | 821.00 | 810.20 | 816.75 | 816.75 | 0.92% | 460,084 |
| Jul 14, 2025 | 810.40 | 815.60 | 808.00 | 809.30 | 809.30 | 0.10% | 435,542 |
| Jul 11, 2025 | 808.00 | 812.60 | 804.50 | 808.50 | 808.50 | 0.06% | 227,573 |
| Jul 10, 2025 | 812.00 | 815.50 | 807.05 | 808.00 | 808.00 | -0.35% | 174,968 |
| Jul 9, 2025 | 810.00 | 812.25 | 809.10 | 810.85 | 810.85 | -0.24% | 176,144 |