State Bank of India (LON:SBID)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 92.30 | 92.30 | 91.50 | 92.20 | 92.20 | 0.22% | 10,315 |
| Aug 27, 2025 | 92.00 | 92.20 | 91.70 | 92.00 | 92.00 | -0.43% | 14,631 |
| Aug 26, 2025 | 92.70 | 93.20 | 92.00 | 92.40 | 92.40 | -1.81% | 15,037 |
| Aug 22, 2025 | 93.60 | 94.10 | 93.20 | 94.10 | 94.10 | -0.53% | 3,921 |
| Aug 21, 2025 | 95.50 | 95.50 | 94.00 | 94.60 | 94.60 | -0.42% | 5,977 |
| Aug 20, 2025 | 95.10 | 95.30 | 94.70 | 95.00 | 95.00 | - | 4,982 |
| Aug 19, 2025 | 95.00 | 95.60 | 95.00 | 95.00 | 95.00 | 0.53% | 13,635 |
| Aug 18, 2025 | 94.80 | 95.40 | 94.10 | 94.50 | 94.50 | -0.11% | 16,412 |
| Aug 15, 2025 | 94.90 | 94.90 | 94.00 | 94.60 | 94.60 | 0.64% | 2,605 |
| Aug 14, 2025 | 94.80 | 95.20 | 93.80 | 94.00 | 94.00 | -0.11% | 12,969 |
| Aug 13, 2025 | 94.10 | 94.50 | 93.90 | 94.10 | 94.10 | - | 9,240 |
| Aug 12, 2025 | 94.20 | 94.40 | 92.20 | 94.10 | 94.10 | 0.11% | 8,661 |
| Aug 11, 2025 | 93.70 | 94.40 | 93.70 | 94.00 | 94.00 | 1.62% | 9,812 |
| Aug 8, 2025 | 91.40 | 93.80 | 91.00 | 92.50 | 92.50 | 0.33% | 7,231 |
| Aug 7, 2025 | 91.00 | 92.90 | 90.80 | 92.20 | 92.20 | 0.33% | 7,252 |
| Aug 6, 2025 | 92.00 | 92.50 | 91.30 | 91.90 | 91.90 | 0.66% | 5,915 |
| Aug 5, 2025 | 91.60 | 92.00 | 91.30 | 91.30 | 91.30 | 0.44% | 4,541 |
| Aug 4, 2025 | 90.80 | 91.70 | 90.20 | 90.90 | 90.90 | -0.22% | 14,527 |
| Aug 1, 2025 | 92.00 | 92.00 | 90.30 | 91.10 | 91.10 | -0.65% | 16,617 |
| Jul 31, 2025 | 92.40 | 92.40 | 91.30 | 91.70 | 91.70 | 0.33% | 13,445 |
| Jul 30, 2025 | 92.10 | 92.10 | 91.00 | 91.40 | 91.40 | -0.76% | 7,326 |
| Jul 29, 2025 | 92.00 | 92.40 | 91.80 | 92.10 | 92.10 | -0.54% | 13,799 |
| Jul 28, 2025 | 93.30 | 93.90 | 92.10 | 92.60 | 92.60 | -1.49% | 9,078 |
| Jul 25, 2025 | 94.00 | 94.00 | 93.20 | 94.00 | 94.00 | -0.95% | 6,247 |
| Jul 24, 2025 | 94.60 | 94.90 | 94.30 | 94.90 | 94.90 | -0.94% | 11,022 |
| Jul 23, 2025 | 95.10 | 95.80 | 94.70 | 95.80 | 95.80 | 0.63% | 11,169 |
| Jul 22, 2025 | 95.20 | 95.20 | 94.60 | 95.20 | 95.20 | -0.94% | 11,905 |
| Jul 21, 2025 | 95.80 | 96.50 | 95.20 | 96.10 | 96.10 | 0.42% | 57,717 |
| Jul 18, 2025 | 95.40 | 95.70 | 95.10 | 95.70 | 95.70 | -0.42% | 7,033 |
| Jul 17, 2025 | 96.90 | 96.90 | 95.80 | 96.10 | 96.10 | -0.21% | 5,121 |
| Jul 16, 2025 | 96.30 | 96.90 | 96.30 | 96.30 | 96.30 | 1.80% | 27,892 |
| Jul 15, 2025 | 95.00 | 95.58 | 94.60 | 94.60 | 94.60 | 0.64% | 9,652 |
| Jul 14, 2025 | 93.90 | 94.10 | 93.60 | 94.00 | 94.00 | -0.11% | 2,329 |
| Jul 11, 2025 | 93.60 | 94.50 | 93.60 | 94.10 | 94.10 | 0.21% | 6,739 |
| Jul 10, 2025 | 94.60 | 94.90 | 93.60 | 93.90 | 93.90 | -0.53% | 7,598 |
| Jul 9, 2025 | 94.50 | 94.70 | 94.30 | 94.40 | 94.40 | - | 21,657 |
| Jul 8, 2025 | 94.50 | 94.80 | 94.30 | 94.40 | 94.40 | - | 37,426 |
| Jul 7, 2025 | 94.10 | 94.40 | 93.80 | 94.40 | 94.40 | -0.21% | 5,999 |
| Jul 4, 2025 | 94.30 | 95.00 | 94.20 | 94.60 | 94.60 | 0.11% | 1,301 |
| Jul 3, 2025 | 94.70 | 95.00 | 94.10 | 94.50 | 94.50 | -0.53% | 7,836 |
| Jul 2, 2025 | 95.00 | 95.00 | 94.00 | 95.00 | 95.00 | -0.84% | 5,972 |
| Jul 1, 2025 | 95.60 | 95.90 | 95.50 | 95.80 | 95.80 | 0.52% | 8,479 |
| Jun 30, 2025 | 95.40 | 95.70 | 95.30 | 95.30 | 95.30 | 1.71% | 8,175 |
| Jun 27, 2025 | 93.70 | 94.10 | 93.10 | 93.70 | 93.70 | 0.64% | 34,563 |
| Jun 26, 2025 | 92.30 | 93.40 | 92.00 | 93.10 | 93.10 | 0.43% | 21,843 |
| Jun 25, 2025 | 93.00 | 93.20 | 92.30 | 92.70 | 92.70 | 0.22% | 7,293 |
| Jun 24, 2025 | 93.00 | 93.50 | 92.10 | 92.50 | 92.50 | 1.87% | 9,947 |
| Jun 23, 2025 | 90.90 | 91.56 | 90.60 | 90.80 | 90.80 | -1.20% | 6,499 |
| Jun 20, 2025 | 91.50 | 92.00 | 91.40 | 91.90 | 91.90 | 2.45% | 19,744 |
| Jun 19, 2025 | 90.70 | 90.70 | 89.60 | 89.70 | 89.70 | -1.64% | 10,085 |