State Bank of India (BOM:500112)
India · Delayed Price · Currency is INR 937.00
+2.90 (0.31%)
At close: Oct 31, 2025
State Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 935.80 | 946.70 | 930.25 | 937.00 | 937.00 | 0.31% | 780,748 |
| Oct 30, 2025 | 940.00 | 944.60 | 932.90 | 934.10 | 934.10 | -0.61% | 1,338,039 |
| Oct 29, 2025 | 932.60 | 941.65 | 930.30 | 939.80 | 939.80 | 1.03% | 1,089,247 |
| Oct 28, 2025 | 923.25 | 935.90 | 917.80 | 930.25 | 930.25 | 0.76% | 641,738 |
| Oct 27, 2025 | 905.50 | 927.90 | 905.50 | 923.25 | 923.25 | 2.08% | 392,249 |
| Oct 24, 2025 | 911.45 | 914.20 | 900.80 | 904.40 | 904.40 | -0.77% | 176,431 |
| Oct 23, 2025 | 910.55 | 917.90 | 904.80 | 911.45 | 911.45 | 0.37% | 1,321,998 |
| Oct 21, 2025 | 906.35 | 910.40 | 906.35 | 908.10 | 908.10 | 0.14% | 327,433 |
| Oct 20, 2025 | 893.70 | 913.40 | 891.55 | 906.85 | 906.85 | 1.97% | 835,351 |
| Oct 17, 2025 | 886.25 | 894.60 | 882.60 | 889.35 | 889.35 | 0.28% | 436,700 |
| Oct 16, 2025 | 886.75 | 891.90 | 882.50 | 886.90 | 886.90 | 0.08% | 1,072,968 |
| Oct 15, 2025 | 877.20 | 887.75 | 877.20 | 886.20 | 886.20 | 1.06% | 564,545 |
| Oct 14, 2025 | 883.00 | 884.50 | 872.15 | 876.90 | 876.90 | -0.69% | 281,465 |
| Oct 13, 2025 | 879.95 | 888.05 | 875.80 | 883.00 | 883.00 | 0.26% | 620,211 |
| Oct 10, 2025 | 861.20 | 883.70 | 861.20 | 880.75 | 880.75 | 2.16% | 1,334,463 |
| Oct 9, 2025 | 861.25 | 865.65 | 858.25 | 862.10 | 862.10 | 0.47% | 1,347,934 |
| Oct 8, 2025 | 866.10 | 868.00 | 857.30 | 858.05 | 858.05 | -0.77% | 663,817 |
| Oct 7, 2025 | 874.05 | 875.95 | 863.05 | 864.70 | 864.70 | -1.07% | 715,720 |
| Oct 6, 2025 | 868.90 | 874.90 | 862.55 | 874.05 | 874.05 | 0.81% | 652,683 |
| Oct 3, 2025 | 864.15 | 872.95 | 863.85 | 867.05 | 867.05 | 0.35% | 783,340 |
| Oct 1, 2025 | 872.60 | 876.50 | 862.40 | 864.05 | 864.05 | -0.97% | 2,208,404 |
| Sep 30, 2025 | 870.45 | 877.50 | 867.85 | 872.55 | 872.55 | 0.24% | 229,410 |
| Sep 29, 2025 | 857.05 | 873.00 | 855.90 | 870.50 | 870.50 | 1.58% | 533,094 |
| Sep 26, 2025 | 861.05 | 864.15 | 852.50 | 857.00 | 857.00 | -0.47% | 342,057 |
| Sep 25, 2025 | 865.85 | 870.05 | 859.55 | 861.05 | 861.05 | -0.55% | 804,427 |
| Sep 24, 2025 | 875.20 | 880.40 | 864.55 | 865.85 | 865.85 | -0.53% | 450,238 |
| Sep 23, 2025 | 851.10 | 874.00 | 851.10 | 870.50 | 870.50 | 1.81% | 388,234 |
| Sep 22, 2025 | 862.90 | 868.00 | 853.90 | 855.05 | 855.05 | -0.84% | 266,104 |
| Sep 19, 2025 | 852.50 | 863.50 | 849.05 | 862.25 | 862.25 | 0.91% | 552,336 |
| 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 |