State Bank of India (BOM:500112)
India · Delayed Price · Currency is INR 1,045.40
-1.95 (-0.19%)
At close: Aug 21, 2026
BOM:500112 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 1,038.00 | 1,049.40 | 1,035.00 | 1,037.80 | 1,037.80 | - | 514,821 |
| Jul 6, 2026 | 1,044.55 | 1,048.45 | 1,036.50 | 1,037.85 | 1,037.85 | -0.20% | 376,682 |
| Jul 3, 2026 | 1,057.00 | 1,057.10 | 1,034.30 | 1,039.90 | 1,039.90 | -1.13% | 680,077 |
| Jul 2, 2026 | 1,051.00 | 1,059.80 | 1,045.00 | 1,051.80 | 1,051.80 | 0.44% | 1,949,287 |
| Jul 1, 2026 | 1,029.60 | 1,049.50 | 1,025.55 | 1,047.20 | 1,047.20 | 1.96% | 646,996 |
| Jun 30, 2026 | 1,037.10 | 1,043.95 | 1,025.10 | 1,027.10 | 1,027.10 | -0.90% | 505,560 |
| Jun 29, 2026 | 1,046.00 | 1,046.25 | 1,031.00 | 1,036.45 | 1,036.45 | -0.83% | 416,896 |
| Jun 25, 2026 | 1,041.00 | 1,055.45 | 1,038.75 | 1,045.15 | 1,045.15 | 1.01% | 1,912,122 |
| Jun 24, 2026 | 1,025.00 | 1,044.60 | 1,021.00 | 1,034.65 | 1,034.65 | 1.04% | 497,220 |
| Jun 23, 2026 | 1,040.00 | 1,045.55 | 1,021.95 | 1,024.00 | 1,024.00 | -1.63% | 534,318 |
| Jun 22, 2026 | 1,038.95 | 1,043.00 | 1,033.55 | 1,041.00 | 1,041.00 | 0.57% | 230,798 |
| Jun 19, 2026 | 1,040.15 | 1,041.70 | 1,029.25 | 1,035.05 | 1,035.05 | -0.75% | 361,219 |
| Jun 18, 2026 | 1,029.95 | 1,045.95 | 1,024.95 | 1,042.85 | 1,042.85 | 1.64% | 1,024,091 |
| Jun 17, 2026 | 1,015.60 | 1,027.90 | 1,013.60 | 1,026.00 | 1,026.00 | 1.03% | 739,274 |
| Jun 16, 2026 | 1,028.55 | 1,028.55 | 1,007.35 | 1,015.50 | 1,015.50 | -0.49% | 372,509 |
| Jun 15, 2026 | 1,037.05 | 1,037.05 | 1,018.10 | 1,020.45 | 1,020.45 | 0.35% | 456,434 |
| Jun 12, 2026 | 1,018.95 | 1,018.95 | 1,004.40 | 1,016.90 | 1,016.90 | 1.62% | 483,190 |