State Bank of India (FRA:SID)
Germany · Delayed Price · Currency is EUR 112.00
-2.00 (-1.75%)
At close: Feb 20, 2026
State Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.75% | - |
| Feb 19, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1.79% | - |
| Feb 18, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.75% | - |
| Feb 17, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 2.70% | 20 |
| Feb 16, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.91% | - |
| Feb 13, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Feb 12, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.89% | 70 |
| Feb 11, 2026 | 106.00 | 112.00 | 106.00 | 112.00 | 112.00 | 4.67% | 45 |
| Feb 10, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | - | 50 |
| Feb 9, 2026 | 103.00 | 107.00 | 103.00 | 107.00 | 107.00 | 8.08% | 30 |
| Feb 6, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -0.50% | 25 |
| Feb 5, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.50% | - |
| Feb 4, 2026 | 98.50 | 101.00 | 98.50 | 100.00 | 100.00 | 3.09% | 145 |
| Feb 3, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 2.11% | - |
| Feb 2, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -2.06% | - |
| Jan 30, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.02% | - |
| Jan 29, 2026 | 96.50 | 98.00 | 96.50 | 98.00 | 98.00 | 2.62% | 100 |
| Jan 28, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -1.55% | - |
| Jan 27, 2026 | 94.50 | 97.00 | 94.50 | 97.00 | 97.00 | 1.57% | 20 |
| Jan 26, 2026 | 94.50 | 95.50 | 94.50 | 95.50 | 95.50 | -2.05% | 20 |
| Jan 23, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 1.56% | - |
| Jan 22, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.52% | - |
| Jan 21, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -1.03% | - |
| Jan 20, 2026 | 97.50 | 98.50 | 97.00 | 97.50 | 97.50 | -0.51% | 70 |
| Jan 19, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.51% | - |
| Jan 16, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | 50 |
| Jan 15, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 0.52% | - |
| Jan 14, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.04% | - |
| Jan 13, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.59% | - |
| Jan 12, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.53% | - |
| 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% | - |