State Bank of India (FRA:SID)
Germany · Delayed Price · Currency is EUR 97.00
-1.00 (-1.02%)
At close: Jan 30, 2026
State Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |