State Bank of India (BOM:500112)
India · Delayed Price · Currency is INR 1,020.05
-40.50 (-3.82%)
At close: Mar 27, 2026
BOM:500112 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,053.95 | 1,055.25 | 1,013.10 | 1,020.05 | 1,020.05 | -3.82% | 736,260 |
| Mar 25, 2026 | 1,045.15 | 1,065.40 | 1,043.00 | 1,060.55 | 1,060.55 | 2.89% | 1,688,237 |
| Mar 24, 2026 | 1,054.20 | 1,058.40 | 1,020.50 | 1,030.80 | 1,030.80 | -0.09% | 1,810,170 |
| Mar 23, 2026 | 1,031.25 | 1,045.40 | 1,014.00 | 1,031.70 | 1,031.70 | -2.52% | 1,007,597 |
| Mar 20, 2026 | 1,058.00 | 1,085.00 | 1,054.05 | 1,058.40 | 1,058.40 | 0.90% | 778,180 |
| Mar 19, 2026 | 1,041.05 | 1,059.95 | 1,041.05 | 1,048.95 | 1,048.95 | -1.92% | 1,041,758 |
| Mar 18, 2026 | 1,069.00 | 1,075.00 | 1,061.10 | 1,069.50 | 1,069.50 | 0.52% | 687,084 |
| Mar 17, 2026 | 1,073.40 | 1,074.00 | 1,047.20 | 1,063.95 | 1,063.95 | -0.24% | 674,896 |
| Mar 16, 2026 | 1,046.85 | 1,073.00 | 1,036.05 | 1,066.55 | 1,066.55 | 1.89% | 615,161 |
| Mar 13, 2026 | 1,075.20 | 1,081.00 | 1,041.70 | 1,046.80 | 1,046.80 | -3.55% | 830,960 |
| Mar 12, 2026 | 1,079.95 | 1,098.45 | 1,070.65 | 1,085.35 | 1,085.35 | -0.48% | 1,306,964 |
| Mar 11, 2026 | 1,117.60 | 1,117.60 | 1,087.50 | 1,090.60 | 1,090.60 | -1.96% | 495,013 |
| Mar 10, 2026 | 1,111.00 | 1,120.50 | 1,104.50 | 1,112.35 | 1,112.35 | 1.24% | 1,286,756 |
| Mar 9, 2026 | 1,111.10 | 1,113.60 | 1,064.25 | 1,098.70 | 1,098.70 | -3.92% | 1,847,193 |
| 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 |