State Bank of India (BOM:500112)
India · Delayed Price · Currency is INR 949.10
-1.95 (-0.21%)
At close: May 22, 2026
BOM:500112 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 951.95 | 958.50 | 947.70 | 949.10 | 949.10 | -0.21% | 632,351 |
| May 21, 2026 | 956.00 | 961.40 | 946.45 | 951.05 | 951.05 | -0.02% | 1,849,007 |
| May 20, 2026 | 944.35 | 954.70 | 935.20 | 951.25 | 951.25 | 0.29% | 588,741 |
| May 19, 2026 | 941.10 | 956.45 | 939.90 | 948.50 | 948.50 | 0.90% | 926,473 |
| May 18, 2026 | 956.90 | 956.90 | 933.85 | 940.00 | 940.00 | -2.38% | 882,350 |
| May 15, 2026 | 972.50 | 972.50 | 957.40 | 962.95 | 962.95 | 0.08% | 1,083,373 |
| May 14, 2026 | 974.00 | 987.00 | 963.70 | 979.55 | 962.20 | 0.94% | 2,177,113 |
| May 13, 2026 | 976.05 | 981.55 | 961.20 | 970.45 | 953.26 | -0.44% | 1,455,616 |
| May 12, 2026 | 976.00 | 981.35 | 962.40 | 974.70 | 957.44 | 0.12% | 1,631,503 |
| May 11, 2026 | 1,009.95 | 1,009.95 | 971.05 | 973.50 | 956.26 | -4.52% | 3,909,342 |
| May 8, 2026 | 1,093.45 | 1,095.25 | 1,011.30 | 1,019.55 | 1,001.49 | -6.62% | 2,593,892 |
| May 7, 2026 | 1,108.95 | 1,108.95 | 1,086.25 | 1,091.80 | 1,072.46 | -0.35% | 1,465,697 |
| May 6, 2026 | 1,073.85 | 1,101.00 | 1,061.55 | 1,095.60 | 1,076.19 | 3.38% | 885,945 |
| May 5, 2026 | 1,062.90 | 1,068.20 | 1,049.50 | 1,059.75 | 1,040.98 | -0.80% | 634,650 |
| May 4, 2026 | 1,069.95 | 1,089.00 | 1,067.00 | 1,068.30 | 1,049.38 | 0.03% | 433,395 |
| Apr 30, 2026 | 1,080.85 | 1,080.85 | 1,063.35 | 1,068.00 | 1,049.08 | -1.69% | 1,398,848 |
| Apr 29, 2026 | 1,096.35 | 1,104.90 | 1,084.20 | 1,086.40 | 1,067.16 | -0.41% | 231,578 |
| Apr 28, 2026 | 1,105.00 | 1,110.40 | 1,090.00 | 1,090.90 | 1,071.58 | -1.88% | 344,320 |
| Apr 27, 2026 | 1,107.95 | 1,114.80 | 1,103.45 | 1,111.80 | 1,092.11 | 0.94% | 531,765 |
| Apr 24, 2026 | 1,093.35 | 1,105.85 | 1,090.45 | 1,101.50 | 1,081.99 | 0.68% | 641,328 |
| Apr 23, 2026 | 1,092.10 | 1,102.25 | 1,082.50 | 1,094.10 | 1,074.72 | -0.84% | 1,539,416 |
| Apr 22, 2026 | 1,113.45 | 1,117.25 | 1,100.25 | 1,103.40 | 1,083.86 | -0.79% | 583,350 |
| Apr 21, 2026 | 1,114.00 | 1,115.00 | 1,105.95 | 1,112.15 | 1,092.45 | 0.41% | 449,659 |
| Apr 20, 2026 | 1,077.10 | 1,120.90 | 1,075.55 | 1,107.60 | 1,087.98 | 2.52% | 1,385,938 |
| Apr 17, 2026 | 1,067.50 | 1,082.00 | 1,061.35 | 1,080.35 | 1,061.21 | 1.20% | 709,240 |
| Apr 16, 2026 | 1,079.95 | 1,084.00 | 1,061.60 | 1,067.50 | 1,048.59 | -0.36% | 2,295,163 |
| Apr 15, 2026 | 1,079.50 | 1,087.75 | 1,068.10 | 1,071.35 | 1,052.37 | 0.77% | 894,651 |
| Apr 13, 2026 | 1,040.10 | 1,067.00 | 1,030.30 | 1,063.20 | 1,044.37 | -0.33% | 1,015,516 |
| Apr 10, 2026 | 1,051.15 | 1,069.25 | 1,046.95 | 1,066.70 | 1,047.81 | 2.48% | 716,734 |
| Apr 9, 2026 | 1,062.00 | 1,064.60 | 1,038.00 | 1,040.90 | 1,022.46 | -1.90% | 2,373,547 |
| Apr 8, 2026 | 1,076.60 | 1,078.50 | 1,059.40 | 1,061.10 | 1,042.31 | 2.99% | 1,429,260 |
| Apr 7, 2026 | 1,027.95 | 1,033.55 | 1,012.45 | 1,030.30 | 1,012.05 | -0.23% | 341,336 |
| Apr 6, 2026 | 1,019.45 | 1,035.75 | 1,005.10 | 1,032.65 | 1,014.36 | 1.29% | 795,981 |
| Apr 2, 2026 | 999.95 | 1,026.00 | 978.00 | 1,019.45 | 1,001.39 | 0.15% | 1,411,879 |
| Apr 1, 2026 | 1,005.25 | 1,031.00 | 998.60 | 1,017.90 | 999.87 | 3.89% | 951,352 |
| Mar 30, 2026 | 1,000.05 | 1,009.40 | 976.20 | 979.80 | 962.45 | -3.95% | 1,211,649 |
| Mar 27, 2026 | 1,053.95 | 1,055.25 | 1,013.10 | 1,020.05 | 1,001.98 | -3.82% | 736,260 |
| Mar 25, 2026 | 1,045.15 | 1,065.40 | 1,043.00 | 1,060.55 | 1,041.77 | 2.89% | 1,688,237 |
| Mar 24, 2026 | 1,054.20 | 1,058.40 | 1,020.50 | 1,030.80 | 1,012.54 | -0.09% | 1,810,170 |
| Mar 23, 2026 | 1,031.25 | 1,045.40 | 1,014.00 | 1,031.70 | 1,013.43 | -2.52% | 1,007,597 |
| Mar 20, 2026 | 1,058.00 | 1,085.00 | 1,054.05 | 1,058.40 | 1,039.65 | 0.90% | 778,180 |
| Mar 19, 2026 | 1,041.05 | 1,059.95 | 1,041.05 | 1,048.95 | 1,030.37 | -1.92% | 1,041,758 |
| Mar 18, 2026 | 1,069.00 | 1,075.00 | 1,061.10 | 1,069.50 | 1,050.56 | 0.52% | 687,084 |
| Mar 17, 2026 | 1,073.40 | 1,074.00 | 1,047.20 | 1,063.95 | 1,045.11 | -0.24% | 674,896 |
| Mar 16, 2026 | 1,046.85 | 1,073.00 | 1,036.05 | 1,066.55 | 1,047.66 | 1.89% | 615,161 |
| Mar 13, 2026 | 1,075.20 | 1,081.00 | 1,041.70 | 1,046.80 | 1,028.26 | -3.55% | 830,960 |
| Mar 12, 2026 | 1,079.95 | 1,098.45 | 1,070.65 | 1,085.35 | 1,066.13 | -0.48% | 1,306,964 |
| Mar 11, 2026 | 1,117.60 | 1,117.60 | 1,087.50 | 1,090.60 | 1,071.28 | -1.96% | 495,013 |
| Mar 10, 2026 | 1,111.00 | 1,120.50 | 1,104.50 | 1,112.35 | 1,092.65 | 1.24% | 1,286,756 |
| Mar 9, 2026 | 1,111.10 | 1,113.60 | 1,064.25 | 1,098.70 | 1,079.24 | -3.92% | 1,847,193 |