State Bank of India (LON:SBID)
London flag London · Delayed Price · Currency is GBP · Price in USD
63.40
0.00 (0.00%)
Jul 20, 2022, 5:53 PM BST

State Bank of India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202591.0092.6090.8092.2092.200.33%7,253
Aug 6, 202592.0092.5091.3091.9091.900.66%5,915
Aug 5, 202591.6092.0091.3091.3091.300.44%4,540
Aug 4, 202590.8091.7090.2090.9090.90-0.22%14,527
Aug 1, 202592.0092.0090.3091.1091.10-0.65%16,600
Jul 31, 202592.4092.4091.3091.7091.700.33%13,421
Jul 30, 202592.1092.1091.1091.4091.40-0.76%7,327
Jul 29, 202592.0092.4091.8092.1092.10-0.54%13,632
Jul 28, 202593.3093.5092.1092.6092.60-1.49%9,077
Jul 25, 202594.0094.0093.2094.0094.00-0.95%6,247
Jul 24, 202594.6094.9094.3094.9094.90-0.94%11,023
Jul 23, 202595.1095.8094.7095.8095.800.63%11,170
Jul 22, 202595.2095.2094.6095.2095.20-0.94%11,905
Jul 21, 202595.6096.5095.2096.1096.100.42%57,717
Jul 18, 202595.4095.7095.1095.7095.70-0.42%6,754
Jul 17, 202596.9096.9096.0096.1096.10-0.21%5,121
Jul 16, 202596.3096.9096.3096.3096.301.80%27,892
Jul 15, 202595.0095.5094.6094.6094.600.64%9,652
Jul 14, 202593.9094.1093.6094.0094.00-0.11%2,316
Jul 11, 202593.6094.5093.6094.1094.100.21%6,291
Jul 10, 202594.6094.9093.6093.9093.90-0.53%7,599
Jul 9, 202594.5094.7094.3094.4094.40-21,657
Jul 8, 202594.5094.8094.3094.4094.40-37,426
Jul 7, 202594.1094.4093.8094.4094.40-0.21%5,999
Jul 4, 202594.3095.0094.2094.6094.600.11%1,301
Jul 3, 202594.7095.0094.1094.5094.50-0.53%7,836
Jul 2, 202595.0095.0094.0095.0095.00-0.84%5,972
Jul 1, 202595.6095.9095.5095.8095.800.52%8,479
Jun 30, 202595.4095.7095.3095.3095.301.71%8,175
Jun 27, 202593.7094.1093.1093.7093.700.64%34,563
Jun 26, 202592.3093.4092.0093.1093.100.43%21,843
Jun 25, 202593.0093.2092.3092.7092.700.22%7,293
Jun 24, 202593.0093.5092.1092.5092.501.87%9,947
Jun 23, 202590.9091.5690.6090.8090.80-1.20%6,499
Jun 20, 202591.5092.0091.4091.9091.902.45%19,744
Jun 19, 202590.7090.7089.6089.7089.70-1.64%10,085
Jun 18, 202591.3091.3090.9091.2091.20-0.55%7,697
Jun 17, 202592.0092.0091.4091.7091.70-0.97%6,858
Jun 16, 202591.6092.7091.6092.6092.600.65%10,203
Jun 13, 202591.8092.0091.6092.0092.00-2.13%10,103
Jun 12, 202594.6094.9093.7094.0094.00-1.16%7,157
Jun 11, 202595.9095.9095.0095.1095.10-0.42%8,918
Jun 10, 202595.4095.6095.1095.5095.50-0.10%7,670
Jun 9, 202595.7096.4095.6095.6095.600.95%9,408
Jun 6, 202595.1095.1094.5094.7094.700.32%10,597
Jun 5, 202594.4094.4093.4094.4094.400.21%9,036
Jun 4, 202593.7094.2093.5094.2094.20-0.21%11,648
Jun 3, 202594.3094.5093.8094.4094.40-0.84%6,447
Jun 2, 202595.6096.0094.7095.2095.200.42%18,367
May 30, 202593.1095.5093.1094.8094.801.28%13,219