State Bank of India (BOM:500112)
India · Delayed Price · Currency is INR 1,112.15
+4.55 (0.41%)
At close: Apr 21, 2026
BOM:500112 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1,077.10 | 1,120.90 | 1,075.55 | 1,107.60 | 1,107.60 | 2.52% | 1,385,938 |
| Apr 17, 2026 | 1,067.50 | 1,082.00 | 1,061.35 | 1,080.35 | 1,080.35 | 1.20% | 709,240 |
| Apr 16, 2026 | 1,079.95 | 1,084.00 | 1,061.60 | 1,067.50 | 1,067.50 | -0.36% | 2,295,163 |
| Apr 15, 2026 | 1,079.50 | 1,087.75 | 1,068.10 | 1,071.35 | 1,071.35 | 0.77% | 894,651 |
| Apr 13, 2026 | 1,040.10 | 1,067.00 | 1,030.30 | 1,063.20 | 1,063.20 | -0.33% | 1,015,516 |
| Apr 10, 2026 | 1,051.15 | 1,069.25 | 1,046.95 | 1,066.70 | 1,066.70 | 2.48% | 716,734 |
| Apr 9, 2026 | 1,062.00 | 1,064.60 | 1,038.00 | 1,040.90 | 1,040.90 | -1.90% | 2,373,547 |
| Apr 8, 2026 | 1,076.60 | 1,078.50 | 1,059.40 | 1,061.10 | 1,061.10 | 2.99% | 1,429,260 |
| Apr 7, 2026 | 1,027.95 | 1,033.55 | 1,012.45 | 1,030.30 | 1,030.30 | -0.23% | 341,336 |
| Apr 6, 2026 | 1,019.45 | 1,035.75 | 1,005.10 | 1,032.65 | 1,032.65 | 1.29% | 795,981 |
| Apr 2, 2026 | 999.95 | 1,026.00 | 978.00 | 1,019.45 | 1,019.45 | 0.15% | 1,411,879 |
| Apr 1, 2026 | 1,005.25 | 1,031.00 | 998.60 | 1,017.90 | 1,017.90 | 3.89% | 951,352 |
| Mar 30, 2026 | 1,000.05 | 1,009.40 | 976.20 | 979.80 | 979.80 | -3.95% | 1,211,649 |
| Mar 27, 2026 | 1,053.95 | 1,055.25 | 1,013.10 | 1,020.05 | 1,020.05 | -3.82% | 736,260 |
| Mar 25, 2026 | 1,045.15 | 1,065.40 | 1,043.00 | 1,060.55 | 1,060.55 | 2.89% | 1,688,237 |
| Mar 24, 2026 | 1,054.20 | 1,058.40 | 1,020.50 | 1,030.80 | 1,030.80 | -0.09% | 1,810,170 |
| Mar 23, 2026 | 1,031.25 | 1,045.40 | 1,014.00 | 1,031.70 | 1,031.70 | -2.52% | 1,007,597 |
| Mar 20, 2026 | 1,058.00 | 1,085.00 | 1,054.05 | 1,058.40 | 1,058.40 | 0.90% | 778,180 |
| Mar 19, 2026 | 1,041.05 | 1,059.95 | 1,041.05 | 1,048.95 | 1,048.95 | -1.92% | 1,041,758 |
| Mar 18, 2026 | 1,069.00 | 1,075.00 | 1,061.10 | 1,069.50 | 1,069.50 | 0.52% | 687,084 |
| Mar 17, 2026 | 1,073.40 | 1,074.00 | 1,047.20 | 1,063.95 | 1,063.95 | -0.24% | 674,896 |
| Mar 16, 2026 | 1,046.85 | 1,073.00 | 1,036.05 | 1,066.55 | 1,066.55 | 1.89% | 615,161 |
| Mar 13, 2026 | 1,075.20 | 1,081.00 | 1,041.70 | 1,046.80 | 1,046.80 | -3.55% | 830,960 |
| Mar 12, 2026 | 1,079.95 | 1,098.45 | 1,070.65 | 1,085.35 | 1,085.35 | -0.48% | 1,306,964 |
| Mar 11, 2026 | 1,117.60 | 1,117.60 | 1,087.50 | 1,090.60 | 1,090.60 | -1.96% | 495,013 |
| Mar 10, 2026 | 1,111.00 | 1,120.50 | 1,104.50 | 1,112.35 | 1,112.35 | 1.24% | 1,286,756 |
| Mar 9, 2026 | 1,111.10 | 1,113.60 | 1,064.25 | 1,098.70 | 1,098.70 | -3.92% | 1,847,193 |
| Mar 6, 2026 | 1,166.70 | 1,169.25 | 1,139.75 | 1,143.55 | 1,143.55 | -2.37% | 1,029,014 |
| Mar 5, 2026 | 1,179.00 | 1,183.50 | 1,150.15 | 1,171.35 | 1,171.35 | -0.27% | 1,320,661 |
| Mar 4, 2026 | 1,170.00 | 1,182.50 | 1,157.55 | 1,174.50 | 1,174.50 | -1.25% | 896,300 |
| Mar 2, 2026 | 1,171.00 | 1,197.00 | 1,171.00 | 1,189.40 | 1,189.40 | -1.05% | 1,421,248 |
| Feb 27, 2026 | 1,208.70 | 1,211.95 | 1,199.00 | 1,202.00 | 1,202.00 | -0.60% | 1,772,436 |
| Feb 26, 2026 | 1,201.90 | 1,215.00 | 1,189.15 | 1,209.20 | 1,209.20 | 0.75% | 1,256,802 |
| Feb 25, 2026 | 1,228.00 | 1,229.05 | 1,196.75 | 1,200.20 | 1,200.20 | -1.93% | 2,502,176 |
| Feb 24, 2026 | 1,228.05 | 1,234.80 | 1,220.00 | 1,223.85 | 1,223.85 | -0.32% | 870,161 |
| Feb 23, 2026 | 1,220.20 | 1,231.25 | 1,217.60 | 1,227.80 | 1,227.80 | 0.96% | 911,088 |
| Feb 20, 2026 | 1,206.05 | 1,218.00 | 1,201.55 | 1,216.15 | 1,216.15 | 0.76% | 646,555 |
| Feb 19, 2026 | 1,222.00 | 1,225.00 | 1,199.55 | 1,207.00 | 1,207.00 | -1.02% | 840,062 |
| Feb 18, 2026 | 1,222.25 | 1,224.55 | 1,214.10 | 1,219.45 | 1,219.45 | 0.51% | 753,795 |
| Feb 17, 2026 | 1,207.95 | 1,225.50 | 1,203.45 | 1,213.25 | 1,213.25 | 0.44% | 922,231 |
| Feb 16, 2026 | 1,191.80 | 1,211.85 | 1,185.00 | 1,207.90 | 1,207.90 | 0.76% | 2,066,299 |
| Feb 13, 2026 | 1,190.00 | 1,201.00 | 1,184.60 | 1,198.80 | 1,198.80 | 0.53% | 998,568 |
| Feb 12, 2026 | 1,182.00 | 1,203.50 | 1,175.25 | 1,192.50 | 1,192.50 | 0.80% | 7,064,547 |
| Feb 11, 2026 | 1,144.10 | 1,187.70 | 1,144.00 | 1,183.00 | 1,183.00 | 3.40% | 2,314,375 |
| Feb 10, 2026 | 1,151.00 | 1,153.85 | 1,138.05 | 1,144.10 | 1,144.10 | -0.16% | 772,966 |
| Feb 9, 2026 | 1,120.00 | 1,148.00 | 1,100.60 | 1,145.95 | 1,145.95 | 7.46% | 2,440,558 |
| Feb 6, 2026 | 1,071.00 | 1,073.60 | 1,051.00 | 1,066.40 | 1,066.40 | -0.65% | 225,015 |
| Feb 5, 2026 | 1,068.10 | 1,081.30 | 1,067.40 | 1,073.40 | 1,073.40 | 0.50% | 1,205,425 |
| Feb 4, 2026 | 1,058.15 | 1,073.80 | 1,055.90 | 1,068.10 | 1,068.10 | 0.36% | 365,016 |
| Feb 3, 2026 | 1,085.65 | 1,090.00 | 1,040.90 | 1,064.25 | 1,064.25 | 3.48% | 419,714 |