Skip to main content
logo
State Bank of India (BOM:500112)
India flag India · Delayed Price · Currency is INR
1,026.80
+0.65 (0.06%)
At close: Jul 31, 2026

BOM:500112 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20261,027.051,034.101,023.701,026.801,026.800.06%795,754
Jul 30, 20261,012.851,030.001,008.001,026.151,026.151.22%829,506
Jul 29, 20261,021.451,021.451,011.501,013.801,013.800.10%290,860
Jul 28, 20261,017.101,020.801,008.701,012.801,012.80-0.78%339,910
Jul 27, 20261,018.101,023.701,015.951,020.801,020.800.57%531,927
Jul 24, 20261,005.001,018.001,000.501,015.051,015.050.22%825,259
Jul 23, 20261,020.501,023.101,006.501,012.851,012.85-1.22%843,360
Jul 22, 20261,045.801,045.801,019.301,025.351,025.35-1.81%518,865
Jul 21, 20261,053.451,066.901,043.001,044.251,044.25-1.48%655,781
Jul 20, 20261,042.801,064.551,037.701,059.901,059.901.51%549,356
Jul 17, 20261,030.001,048.001,028.301,044.101,044.101.24%895,923
Jul 16, 20261,031.101,036.001,027.351,031.351,031.350.13%836,044
Jul 15, 20261,016.551,035.751,013.901,030.051,030.051.50%690,809
Jul 14, 20261,035.551,035.551,011.351,014.801,014.80-2.13%547,195
Jul 13, 20261,021.501,042.351,021.501,036.901,036.900.07%451,666
Jul 10, 20261,028.951,047.851,023.851,036.151,036.151.42%401,237
Jul 9, 20261,019.001,031.451,019.001,021.651,021.650.35%845,247
Jul 8, 20261,030.001,038.501,012.001,018.051,018.05-1.90%487,558
Jul 7, 20261,038.001,049.401,035.001,037.801,037.80-514,821
Jul 6, 20261,044.551,048.451,036.501,037.851,037.85-0.20%376,682
Jul 3, 20261,057.001,057.101,034.301,039.901,039.90-1.13%680,077
Jul 2, 20261,051.001,059.801,045.001,051.801,051.800.44%1,949,287
Jul 1, 20261,029.601,049.501,025.551,047.201,047.201.96%646,996
Jun 30, 20261,037.101,043.951,025.101,027.101,027.10-0.90%505,560
Jun 29, 20261,046.001,046.251,031.001,036.451,036.45-0.83%416,896
Jun 25, 20261,041.001,055.451,038.751,045.151,045.151.01%1,912,122
Jun 24, 20261,025.001,044.601,021.001,034.651,034.651.04%497,220
Jun 23, 20261,040.001,045.551,021.951,024.001,024.00-1.63%534,318
Jun 22, 20261,038.951,043.001,033.551,041.001,041.000.57%230,798
Jun 19, 20261,040.151,041.701,029.251,035.051,035.05-0.75%361,219
Jun 18, 20261,029.951,045.951,024.951,042.851,042.851.64%1,024,091
Jun 17, 20261,015.601,027.901,013.601,026.001,026.001.03%739,274
Jun 16, 20261,028.551,028.551,007.351,015.501,015.50-0.49%372,509
Jun 15, 20261,037.051,037.051,018.101,020.451,020.450.35%456,434
Jun 12, 20261,018.951,018.951,004.401,016.901,016.901.62%483,190
Jun 11, 2026996.101,009.50993.001,000.651,000.65-0.26%1,045,690
Jun 10, 20261,002.001,012.40999.351,003.301,003.300.04%848,026
Jun 9, 2026985.901,009.00983.101,002.851,002.852.13%901,945
Jun 8, 2026965.10988.70965.10981.90981.900.42%802,501
Jun 5, 2026979.65992.40970.80977.75977.75-0.19%2,929,881
Jun 4, 2026965.15985.80961.55979.65979.650.89%1,741,939
Jun 3, 2026954.00974.00937.25971.00971.001.43%1,113,387
Jun 2, 2026953.55961.50940.00957.30957.300.35%677,055
Jun 1, 2026967.95969.75950.05954.00954.00-1.04%237,203
May 29, 2026973.35973.70960.30964.00964.00-0.38%390,130
May 27, 2026968.60975.90966.05967.65967.65-0.10%1,585,663
May 26, 2026968.15978.45962.30968.60968.60-0.13%879,591
May 25, 2026962.35972.90957.55969.90969.902.19%639,399
May 22, 2026951.95958.50947.70949.10949.10-0.21%632,351
May 21, 2026956.00961.40946.45951.05951.05-0.02%1,849,007