State Bank of India (LON:SBID)
London · Delayed Price · Currency is GBP · Price in USD 135.00
+2.40 (1.81%)
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 | 134.20 | 135.20 | 133.60 | 135.00 | 135.00 | 1.81% | 9,830 |
| Feb 19, 2026 | 133.60 | 134.80 | 132.60 | 132.60 | 132.60 | -1.92% | 11,026 |
| Feb 18, 2026 | 134.60 | 135.40 | 134.40 | 135.20 | 135.20 | 1.05% | 6,850 |
| Feb 17, 2026 | 134.20 | 134.00 | 133.60 | 133.80 | 133.80 | 1.06% | 6,155 |
| Feb 16, 2026 | 132.00 | 133.00 | 131.60 | 132.40 | 132.40 | 0.15% | 1,546 |
| Feb 13, 2026 | 131.60 | 132.20 | 130.40 | 132.20 | 132.20 | 0.30% | 4,563 |
| Feb 12, 2026 | 132.20 | 132.80 | 130.80 | 131.80 | 131.80 | 1.07% | 6,912 |
| Feb 11, 2026 | 129.20 | 130.60 | 129.20 | 130.40 | 130.40 | 3.16% | 12,584 |
| Feb 10, 2026 | 127.80 | 127.80 | 125.40 | 126.40 | 126.40 | -1.25% | 11,745 |
| Feb 9, 2026 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 7.56% | 14,009 |
| Feb 6, 2026 | 116.80 | 120.00 | 115.20 | 119.00 | 119.00 | -0.83% | 21,464 |
| Feb 5, 2026 | 119.60 | 120.00 | 117.60 | 120.00 | 120.00 | 2.39% | 9,173 |
| Feb 4, 2026 | 118.80 | 119.00 | 117.20 | 117.20 | 117.20 | -0.85% | 11,931 |
| Feb 3, 2026 | 115.60 | 118.60 | 115.60 | 118.20 | 118.20 | 4.79% | 9,176 |
| Feb 2, 2026 | 111.60 | 114.00 | 110.80 | 112.80 | 112.80 | -4.73% | 13,141 |
| Jan 30, 2026 | 118.00 | 118.40 | 117.00 | 118.40 | 118.40 | 1.89% | 25,294 |
| Jan 29, 2026 | 117.20 | 117.80 | 116.20 | 116.20 | 116.20 | 0.35% | 5,322 |
| Jan 28, 2026 | 116.00 | 116.60 | 114.51 | 115.80 | 115.80 | 0.17% | 44,291 |
| Jan 27, 2026 | 114.40 | 116.20 | 114.00 | 115.60 | 115.60 | 2.30% | 4,880 |
| Jan 26, 2026 | 113.00 | 113.60 | 113.00 | 113.00 | 113.00 | 0.18% | 3,526 |
| Jan 23, 2026 | 113.60 | 113.80 | 112.20 | 112.80 | 112.80 | -2.76% | 8,619 |
| Jan 22, 2026 | 114.00 | 116.00 | 113.80 | 116.00 | 116.00 | 2.84% | 7,639 |
| Jan 21, 2026 | 112.20 | 113.40 | 112.00 | 112.80 | 112.80 | -1.23% | 4,834 |
| Jan 20, 2026 | 115.00 | 115.00 | 113.60 | 114.20 | 114.20 | -0.35% | 3,706 |
| Jan 19, 2026 | 115.00 | 115.20 | 114.00 | 114.60 | 114.60 | -0.17% | 2,308 |
| Jan 16, 2026 | 117.20 | 117.20 | 113.20 | 114.80 | 114.80 | 0.70% | 6,401 |
| Jan 15, 2026 | 114.00 | 114.80 | 114.00 | 114.00 | 114.00 | - | 1,524 |
| Jan 14, 2026 | 113.80 | 114.60 | 113.60 | 114.00 | 114.00 | - | 3,772 |
| Jan 13, 2026 | 113.20 | 114.60 | 113.00 | 114.00 | 114.00 | 0.71% | 5,975 |
| Jan 12, 2026 | 112.00 | 113.20 | 111.60 | 113.20 | 113.20 | 1.43% | 35,601 |
| Jan 9, 2026 | 111.20 | 112.40 | 110.60 | 111.60 | 111.60 | 0.54% | 2,180 |
| Jan 8, 2026 | 111.00 | 111.60 | 110.80 | 111.00 | 111.00 | -0.54% | 8,693 |
| Jan 7, 2026 | 111.60 | 112.20 | 111.60 | 111.60 | 111.60 | -1.06% | 3,870 |
| Jan 6, 2026 | 113.00 | 113.80 | 112.80 | 112.80 | 112.80 | 0.53% | 5,232 |
| Jan 5, 2026 | 111.00 | 112.20 | 110.40 | 112.20 | 112.20 | 0.72% | 12,778 |
| Jan 2, 2026 | 110.20 | 113.20 | 110.20 | 111.40 | 111.40 | 2.39% | 5,586 |
| Dec 31, 2025 | 109.00 | 109.40 | 106.80 | 108.80 | 108.80 | - | 7,435 |
| Dec 30, 2025 | 108.20 | 108.80 | 107.80 | 108.80 | 108.80 | 0.93% | 5,928 |
| Dec 29, 2025 | 110.00 | 110.00 | 107.00 | 107.80 | 107.80 | -0.55% | 7,212 |
| Dec 24, 2025 | 108.60 | 108.60 | 106.00 | 108.40 | 108.40 | -0.73% | 446 |
| Dec 23, 2025 | 108.40 | 109.20 | 107.80 | 109.20 | 109.20 | 0.18% | 3,705 |
| Dec 22, 2025 | 108.80 | 109.20 | 108.60 | 109.00 | 109.00 | 0.55% | 5,952 |
| Dec 19, 2025 | 108.60 | 110.60 | 108.40 | 108.40 | 108.40 | -0.37% | 10,050 |
| Dec 18, 2025 | 107.40 | 108.80 | 107.40 | 108.80 | 108.80 | 1.30% | 8,983 |
| Dec 17, 2025 | 108.20 | 108.60 | 107.40 | 107.40 | 107.40 | 1.32% | 7,641 |
| Dec 16, 2025 | 106.40 | 106.40 | 105.80 | 106.00 | 106.00 | -1.30% | 4,851 |
| Dec 15, 2025 | 107.20 | 107.40 | 106.60 | 107.40 | 107.40 | 1.13% | 8,269 |
| Dec 12, 2025 | 106.80 | 106.80 | 106.00 | 106.20 | 106.20 | -1.12% | 2,418 |
| Dec 11, 2025 | 106.20 | 108.00 | 106.20 | 107.40 | 107.40 | 0.56% | 3,729 |
| Dec 10, 2025 | 107.00 | 107.20 | 106.20 | 106.80 | 106.80 | - | 2,150 |