State Bank of India (LON:SBID)
London · Delayed Price · Currency is GBP · Price in USD 109.80
+0.60 (0.55%)
At close: Nov 28, 2025
State Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 109.60 | 110.00 | 108.60 | 109.80 | 109.80 | 0.55% | 4,617 |
| Nov 27, 2025 | 109.00 | 109.40 | 108.60 | 109.20 | 109.20 | -1.09% | 1,730 |
| Nov 26, 2025 | 110.40 | 111.00 | 109.80 | 110.40 | 110.40 | - | 4,726 |
| Nov 25, 2025 | 110.80 | 111.00 | 109.80 | 110.40 | 110.40 | 0.91% | 4,243 |
| Nov 24, 2025 | 109.40 | 109.40 | 108.00 | 109.40 | 109.40 | 0.37% | 15,406 |
| Nov 21, 2025 | 109.80 | 110.00 | 108.20 | 109.00 | 109.00 | -1.62% | 4,092 |
| Nov 20, 2025 | 110.80 | 111.00 | 110.20 | 110.80 | 110.80 | 0.36% | 11,585 |
| Nov 19, 2025 | 110.00 | 111.38 | 109.60 | 110.40 | 110.40 | 0.91% | 9,651 |
| Nov 18, 2025 | 109.20 | 109.80 | 109.00 | 109.40 | 109.40 | 0.37% | 3,786 |
| Nov 17, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | - | 4,004 |
| Nov 14, 2025 | 108.00 | 109.00 | 107.40 | 109.00 | 109.00 | 1.68% | 10,934 |
| Nov 13, 2025 | 107.80 | 107.80 | 105.60 | 107.20 | 107.20 | -0.19% | 16,029 |
| Nov 12, 2025 | 108.00 | 108.20 | 107.20 | 107.40 | 107.40 | -0.92% | 9,988 |
| Nov 11, 2025 | 107.80 | 108.40 | 107.40 | 108.40 | 108.40 | 1.31% | 13,200 |
| Nov 10, 2025 | 107.20 | 107.20 | 106.60 | 107.00 | 107.00 | -0.37% | 9,847 |
| Nov 7, 2025 | 108.20 | 108.60 | 107.00 | 107.40 | 107.40 | -0.74% | 6,877 |
| Nov 6, 2025 | 108.40 | 108.80 | 107.80 | 108.20 | 108.20 | -0.55% | 10,876 |
| Nov 5, 2025 | 108.20 | 109.00 | 108.20 | 108.80 | 108.80 | 0.55% | 3,629 |
| Nov 4, 2025 | 108.00 | 108.60 | 107.40 | 108.20 | 108.20 | 1.31% | 14,231 |
| Nov 3, 2025 | 107.00 | 107.80 | 106.80 | 106.80 | 106.80 | 0.75% | 12,673 |
| Oct 31, 2025 | 107.40 | 107.60 | 105.40 | 106.00 | 106.00 | 0.19% | 4,963 |
| Oct 30, 2025 | 106.40 | 106.40 | 105.00 | 105.80 | 105.80 | -0.56% | 3,791 |
| Oct 29, 2025 | 106.60 | 106.80 | 106.00 | 106.40 | 106.40 | 0.57% | 2,250 |
| Oct 28, 2025 | 105.60 | 105.80 | 105.20 | 105.80 | 105.80 | -0.56% | 9,672 |
| Oct 27, 2025 | 103.60 | 106.60 | 103.40 | 106.40 | 106.40 | 3.10% | 25,320 |
| Oct 24, 2025 | 101.60 | 103.20 | 101.60 | 103.20 | 103.20 | -0.19% | 4,142 |
| Oct 23, 2025 | 103.60 | 103.80 | 103.00 | 103.40 | 103.40 | 0.19% | 8,466 |
| Oct 22, 2025 | 103.00 | 104.00 | 102.80 | 103.20 | 103.20 | 0.58% | 7,469 |
| Oct 21, 2025 | 102.60 | 103.20 | 98.40 | 102.60 | 102.60 | -0.58% | 5,050 |
| Oct 20, 2025 | 103.20 | 103.60 | 101.40 | 103.20 | 103.20 | 2.18% | 14,128 |
| Oct 17, 2025 | 101.40 | 101.40 | 100.60 | 101.00 | 101.00 | -0.20% | 5,212 |
| Oct 16, 2025 | 101.00 | 101.40 | 100.40 | 101.20 | 101.20 | 0.60% | 10,168 |
| Oct 15, 2025 | 100.40 | 100.80 | 99.60 | 100.60 | 100.60 | 1.21% | 12,528 |
| Oct 14, 2025 | 98.80 | 99.40 | 96.50 | 99.40 | 99.40 | - | 17,967 |
| Oct 13, 2025 | 100.00 | 100.00 | 99.40 | 99.40 | 99.40 | 0.20% | 3,774 |
| Oct 10, 2025 | 99.30 | 99.70 | 98.50 | 99.20 | 99.20 | 1.85% | 17,984 |
| Oct 9, 2025 | 97.30 | 97.90 | 97.00 | 97.40 | 97.40 | 0.21% | 7,352 |
| Oct 8, 2025 | 97.00 | 97.40 | 96.60 | 97.20 | 97.20 | -0.82% | 12,924 |
| Oct 7, 2025 | 98.30 | 98.30 | 97.40 | 98.00 | 98.00 | -0.51% | 12,309 |
| Oct 6, 2025 | 98.40 | 99.00 | 97.90 | 98.50 | 98.50 | 0.20% | 9,933 |
| Oct 3, 2025 | 98.20 | 98.40 | 97.80 | 98.30 | 98.30 | 0.20% | 4,673 |
| Oct 2, 2025 | 98.00 | 98.20 | 97.20 | 98.10 | 98.10 | 0.10% | 3,886 |
| Oct 1, 2025 | 97.30 | 98.30 | 94.10 | 98.00 | 98.00 | -0.31% | 8,429 |
| Sep 30, 2025 | 98.30 | 98.40 | 97.80 | 98.30 | 98.30 | 0.31% | 10,241 |
| Sep 29, 2025 | 97.00 | 98.30 | 97.00 | 98.00 | 98.00 | 0.93% | 5,455 |
| Sep 26, 2025 | 96.40 | 97.20 | 96.00 | 97.10 | 97.10 | -0.21% | 4,810 |
| Sep 25, 2025 | 97.50 | 98.10 | 96.70 | 97.30 | 97.30 | -0.21% | 5,881 |
| Sep 24, 2025 | 98.70 | 99.00 | 97.20 | 97.50 | 97.50 | -0.41% | 14,568 |
| Sep 23, 2025 | 97.50 | 98.70 | 97.40 | 97.90 | 97.90 | 0.72% | 8,955 |
| Sep 22, 2025 | 97.70 | 97.80 | 96.70 | 97.20 | 97.20 | -0.92% | 10,443 |