State Bank of India (FRA:SID)
Germany · Delayed Price · Currency is EUR 93.50
+3.00 (3.31%)
At close: Jan 2, 2026
State Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Jan 8, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.04% | - |
| Jan 7, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 2.13% | - |
| Jan 6, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.53% | - |
| Jan 5, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 1.07% | 4 |
| Jan 2, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 3.31% | - |
| Dec 30, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -0.55% | - |
| Dec 29, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.09% | - |
| Dec 23, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.55% | - |
| Dec 22, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -2.66% | - |
| Dec 19, 2025 | 92.00 | 94.00 | 92.00 | 94.00 | 94.00 | 3.30% | 114 |
| Dec 18, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | - |
| Dec 17, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.10% | - |
| Dec 16, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | - |
| Dec 15, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.64% | - |
| Dec 12, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Dec 11, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Dec 10, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.10% | - |
| Dec 9, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.63% | - |
| Dec 8, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.66% | - |
| Dec 5, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.56% | - |
| Dec 4, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.17% | - |
| Dec 3, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -2.13% | - |
| Dec 2, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Dec 1, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 0.53% | - |
| Nov 28, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -1.06% | - |
| Nov 27, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.53% | - |
| Nov 26, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.06% | - |
| Nov 25, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 0.53% | - |
| Nov 24, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -1.58% | - |
| Nov 21, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.52% | - |
| Nov 20, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 1.60% | - |
| Nov 19, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Nov 18, 2025 | 93.50 | 94.00 | 93.50 | 94.00 | 94.00 | 0.53% | 50 |
| Nov 17, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 2.19% | - |
| Nov 14, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.54% | - |
| Nov 13, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.08% | - |
| Nov 12, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.09% | - |
| Nov 11, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.54% | - |
| Nov 10, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -0.54% | - |
| Nov 7, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.06% | - |
| Nov 6, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Nov 5, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 2.17% | - |
| Nov 4, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.60% | - |
| Nov 3, 2025 | 91.00 | 93.50 | 91.00 | 93.50 | 93.50 | 0.54% | 50 |
| Oct 31, 2025 | 91.00 | 93.00 | 91.00 | 93.00 | 93.00 | 2.20% | 500 |
| Oct 30, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.55% | - |
| Oct 29, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Oct 28, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 2.84% | - |
| Oct 27, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | - |