State Bank of India (BOM:500112)
India · Delayed Price · Currency is INR 991.10
+21.70 (2.24%)
At close: Sep 16, 2026
BOM:500112 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 974.25 | 991.10 | 973.10 | 991.10 | 991.10 | 2.24% | 566,900 |
| Sep 15, 2026 | 993.20 | 998.95 | 969.05 | 969.40 | 969.40 | -2.77% | 820,791 |
| Sep 11, 2026 | 1,002.95 | 1,002.95 | 993.30 | 997.00 | 997.00 | -0.75% | 262,150 |
| Sep 10, 2026 | 1,001.75 | 1,011.90 | 1,001.50 | 1,004.50 | 1,004.50 | 0.29% | 303,789 |
| Sep 9, 2026 | 1,002.20 | 1,012.25 | 992.50 | 1,001.60 | 1,001.60 | -0.63% | 459,424 |
| Sep 8, 2026 | 1,005.05 | 1,011.00 | 1,002.20 | 1,008.00 | 1,008.00 | 0.20% | 332,812 |
| Sep 7, 2026 | 1,017.30 | 1,021.45 | 1,001.00 | 1,005.95 | 1,005.95 | -1.09% | 599,534 |
| Sep 4, 2026 | 1,027.95 | 1,029.00 | 1,015.80 | 1,017.00 | 1,017.00 | - | 513,274 |
| Sep 3, 2026 | 1,027.55 | 1,036.00 | 1,017.00 | 1,017.00 | 1,017.00 | -0.37% | 521,917 |
| Sep 2, 2026 | 1,029.80 | 1,035.25 | 1,017.05 | 1,020.75 | 1,020.75 | -1.22% | 800,614 |
| Sep 1, 2026 | 1,051.00 | 1,054.65 | 1,027.00 | 1,033.40 | 1,033.40 | -2.51% | 413,983 |
| Aug 31, 2026 | 1,043.95 | 1,060.00 | 1,034.30 | 1,060.00 | 1,060.00 | 1.33% | 197,118 |
| Aug 28, 2026 | 1,045.00 | 1,051.00 | 1,040.60 | 1,046.05 | 1,046.05 | 0.11% | 211,867 |
| Aug 27, 2026 | 1,051.00 | 1,054.65 | 1,041.00 | 1,044.90 | 1,044.90 | -0.84% | 833,964 |
| Aug 26, 2026 | 1,056.55 | 1,062.65 | 1,051.65 | 1,053.80 | 1,053.80 | 0.65% | 450,584 |
| Aug 25, 2026 | 1,038.00 | 1,047.00 | 1,030.95 | 1,047.00 | 1,047.00 | 0.87% | 479,144 |
| Aug 24, 2026 | 1,048.95 | 1,048.95 | 1,032.05 | 1,038.00 | 1,038.00 | -0.71% | 476,143 |
| Aug 21, 2026 | 1,052.80 | 1,054.85 | 1,040.25 | 1,045.40 | 1,045.40 | -0.19% | 383,297 |
| Aug 20, 2026 | 1,054.85 | 1,054.85 | 1,045.55 | 1,047.35 | 1,047.35 | 0.13% | 435,541 |
| Aug 19, 2026 | 1,052.25 | 1,054.60 | 1,041.30 | 1,046.00 | 1,046.00 | -0.73% | 751,654 |
| Aug 18, 2026 | 1,059.75 | 1,067.70 | 1,053.25 | 1,053.70 | 1,053.70 | -0.97% | 268,652 |
| Aug 17, 2026 | 1,063.30 | 1,068.20 | 1,052.35 | 1,064.00 | 1,064.00 | -0.37% | 545,365 |
| Aug 14, 2026 | 1,081.90 | 1,081.90 | 1,065.10 | 1,068.00 | 1,068.00 | -1.04% | 458,569 |
| Aug 13, 2026 | 1,084.90 | 1,086.55 | 1,073.20 | 1,079.20 | 1,079.20 | -0.07% | 1,324,226 |
| Aug 12, 2026 | 1,066.00 | 1,085.00 | 1,065.25 | 1,080.00 | 1,080.00 | 1.31% | 1,203,231 |
| Aug 11, 2026 | 1,070.00 | 1,071.05 | 1,060.75 | 1,066.00 | 1,066.00 | -0.56% | 689,851 |
| Aug 10, 2026 | 1,109.80 | 1,113.35 | 1,069.00 | 1,072.00 | 1,072.00 | -2.19% | 1,726,407 |
| Aug 7, 2026 | 1,081.95 | 1,124.40 | 1,075.30 | 1,096.05 | 1,096.05 | 1.03% | 1,974,772 |
| Aug 6, 2026 | 1,053.55 | 1,087.95 | 1,053.00 | 1,084.85 | 1,084.85 | 3.02% | 1,466,805 |
| Aug 5, 2026 | 1,046.00 | 1,054.50 | 1,040.45 | 1,053.00 | 1,053.00 | 1.74% | 492,404 |
| Aug 4, 2026 | 1,049.95 | 1,049.95 | 1,031.00 | 1,035.00 | 1,035.00 | -0.13% | 439,550 |
| Aug 3, 2026 | 1,038.50 | 1,051.00 | 1,031.70 | 1,036.30 | 1,036.30 | 0.93% | 1,300,993 |
| Jul 31, 2026 | 1,027.05 | 1,034.10 | 1,023.70 | 1,026.80 | 1,026.80 | 0.06% | 795,754 |
| Jul 30, 2026 | 1,012.85 | 1,030.00 | 1,008.00 | 1,026.15 | 1,026.15 | 1.22% | 829,506 |
| Jul 29, 2026 | 1,021.45 | 1,021.45 | 1,011.50 | 1,013.80 | 1,013.80 | 0.10% | 290,860 |
| Jul 28, 2026 | 1,017.10 | 1,020.80 | 1,008.70 | 1,012.80 | 1,012.80 | -0.78% | 339,910 |
| Jul 27, 2026 | 1,018.10 | 1,023.70 | 1,015.95 | 1,020.80 | 1,020.80 | 0.57% | 531,927 |
| Jul 24, 2026 | 1,005.00 | 1,018.00 | 1,000.50 | 1,015.05 | 1,015.05 | 0.22% | 825,259 |
| Jul 23, 2026 | 1,020.50 | 1,023.10 | 1,006.50 | 1,012.85 | 1,012.85 | -1.22% | 843,360 |
| Jul 22, 2026 | 1,045.80 | 1,045.80 | 1,019.30 | 1,025.35 | 1,025.35 | -1.81% | 518,865 |
| Jul 21, 2026 | 1,053.45 | 1,066.90 | 1,043.00 | 1,044.25 | 1,044.25 | -1.48% | 655,781 |
| Jul 20, 2026 | 1,042.80 | 1,064.55 | 1,037.70 | 1,059.90 | 1,059.90 | 1.51% | 549,356 |
| Jul 17, 2026 | 1,030.00 | 1,048.00 | 1,028.30 | 1,044.10 | 1,044.10 | 1.24% | 895,923 |
| Jul 16, 2026 | 1,031.10 | 1,036.00 | 1,027.35 | 1,031.35 | 1,031.35 | 0.13% | 836,044 |
| Jul 15, 2026 | 1,016.55 | 1,035.75 | 1,013.90 | 1,030.05 | 1,030.05 | 1.50% | 690,809 |
| Jul 14, 2026 | 1,035.55 | 1,035.55 | 1,011.35 | 1,014.80 | 1,014.80 | -2.13% | 547,195 |
| Jul 13, 2026 | 1,021.50 | 1,042.35 | 1,021.50 | 1,036.90 | 1,036.90 | 0.07% | 451,666 |
| Jul 10, 2026 | 1,028.95 | 1,047.85 | 1,023.85 | 1,036.15 | 1,036.15 | 1.42% | 401,237 |
| Jul 9, 2026 | 1,019.00 | 1,031.45 | 1,019.00 | 1,021.65 | 1,021.65 | 0.35% | 845,247 |
| Jul 8, 2026 | 1,030.00 | 1,038.50 | 1,012.00 | 1,018.05 | 1,018.05 | -1.90% | 487,558 |