State Bank of India (BOM:500112)
India · Delayed Price · Currency is INR 1,036.15
+14.50 (1.42%)
At close: Jul 10, 2026
BOM:500112 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 996.10 | 1,009.50 | 993.00 | 1,000.65 | 1,000.65 | -0.26% | 1,045,690 |
| Jun 10, 2026 | 1,002.00 | 1,012.40 | 999.35 | 1,003.30 | 1,003.30 | 0.04% | 848,026 |
| Jun 9, 2026 | 985.90 | 1,009.00 | 983.10 | 1,002.85 | 1,002.85 | 2.13% | 901,945 |
| Jun 8, 2026 | 965.10 | 988.70 | 965.10 | 981.90 | 981.90 | 0.42% | 802,501 |
| Jun 5, 2026 | 979.65 | 992.40 | 970.80 | 977.75 | 977.75 | -0.19% | 2,929,881 |
| Jun 4, 2026 | 965.15 | 985.80 | 961.55 | 979.65 | 979.65 | 0.89% | 1,741,939 |
| Jun 3, 2026 | 954.00 | 974.00 | 937.25 | 971.00 | 971.00 | 1.43% | 1,113,387 |
| Jun 2, 2026 | 953.55 | 961.50 | 940.00 | 957.30 | 957.30 | 0.35% | 677,055 |
| Jun 1, 2026 | 967.95 | 969.75 | 950.05 | 954.00 | 954.00 | -1.04% | 237,203 |
| May 29, 2026 | 973.35 | 973.70 | 960.30 | 964.00 | 964.00 | -0.38% | 390,130 |
| May 27, 2026 | 968.60 | 975.90 | 966.05 | 967.65 | 967.65 | -0.10% | 1,585,663 |
| May 26, 2026 | 968.15 | 978.45 | 962.30 | 968.60 | 968.60 | -0.13% | 879,591 |
| May 25, 2026 | 962.35 | 972.90 | 957.55 | 969.90 | 969.90 | 2.19% | 639,399 |
| 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 |