State Bank of India (FRA:SID)
Germany · Delayed Price · Currency is EUR 87.00
+2.50 (2.96%)
Last updated: Jun 3, 2026, 11:35 AM CET
FRA:SID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.74% | - |
| Jun 1, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.15% | - |
| May 29, 2026 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1.16% | 120 |
| May 28, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.15% | - |
| May 27, 2026 | 85.50 | 87.00 | 85.50 | 87.00 | 87.00 | 2.35% | 374 |
| May 26, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.19% | - |
| May 25, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | - |
| May 22, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.45% | - |
| May 21, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 83.12 | 0.60% | - |
| May 20, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 82.63 | 1.20% | - |
| May 19, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 81.65 | -2.92% | - |
| May 18, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 84.11 | -0.58% | - |
| May 15, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 84.60 | -1.15% | - |
| May 14, 2026 | 85.50 | 87.00 | 85.50 | 87.00 | 85.58 | 1.16% | 300 |
| May 13, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 84.60 | -1.15% | - |
| May 12, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 85.58 | -1.69% | - |
| May 11, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.06 | -9.23% | - |
| May 8, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 95.91 | -0.51% | - |
| May 7, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 96.40 | -1.51% | - |
| May 6, 2026 | 94.00 | 99.50 | 94.00 | 99.50 | 97.88 | 5.85% | 3 |
| May 5, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 92.47 | -1.05% | - |
| May 4, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 93.45 | -0.52% | - |
| Apr 30, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 93.95 | -1.55% | - |
| Apr 29, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 95.42 | -2.02% | - |
| Apr 28, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 97.39 | -1.00% | - |
| Apr 27, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 98.37 | 1.01% | 24 |
| Apr 24, 2026 | 98.50 | 99.00 | 98.50 | 99.00 | 97.39 | -0.50% | 5 |
| Apr 23, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 97.88 | - | - |
| Apr 22, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 97.88 | - | - |
| Apr 21, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 97.88 | 0.51% | - |
| Apr 20, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 97.39 | 3.13% | - |
| Apr 17, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 94.44 | -2.54% | - |
| Apr 16, 2026 | 96.50 | 98.50 | 96.50 | 98.50 | 96.90 | 2.07% | 150 |
| Apr 15, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 94.93 | 0.52% | - |
| Apr 14, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 94.44 | -1.03% | - |
| Apr 13, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 95.42 | 1.04% | - |
| Apr 10, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 94.44 | -1.54% | - |
| Apr 9, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 95.91 | -1.02% | - |
| Apr 8, 2026 | 97.00 | 98.50 | 97.00 | 98.50 | 96.90 | 4.79% | 35 |
| Apr 7, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 92.47 | -0.53% | - |
| Apr 2, 2026 | 92.00 | 94.50 | 92.00 | 94.50 | 92.96 | 3.28% | 300 |
| Apr 1, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 90.01 | 1.10% | - |
| Mar 31, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 89.03 | -1.63% | - |
| Mar 30, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 90.50 | -4.66% | - |
| Mar 27, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 94.93 | - | - |
| Mar 26, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 94.93 | 1.58% | - |
| Mar 25, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 93.45 | - | - |
| Mar 24, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 93.45 | 2.15% | 25 |
| Mar 23, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 91.49 | -4.12% | - |
| Mar 20, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 95.42 | -1.52% | 100 |