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 |
|---|---|---|---|---|---|---|---|
| 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% | 14,230 |
| Nov 3, 2025 | 107.00 | 107.80 | 106.80 | 106.80 | 106.80 | 0.75% | 12,591 |
| 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% | 3,789 |
| 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 | 103.60 | 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% | 7,468 |
| Oct 21, 2025 | 102.60 | 103.00 | 101.80 | 102.60 | 102.60 | -0.58% | 5,049 |
| Oct 20, 2025 | 103.20 | 103.60 | 102.00 | 103.20 | 103.20 | 2.18% | 14,127 |
| Oct 17, 2025 | 101.40 | 101.40 | 100.60 | 101.00 | 101.00 | -0.20% | 5,212 |
| Oct 16, 2025 | 101.00 | 101.40 | 100.80 | 101.20 | 101.20 | 0.60% | 10,167 |
| Oct 15, 2025 | 100.40 | 100.80 | 99.60 | 100.60 | 100.60 | 1.21% | 12,527 |
| Oct 14, 2025 | 98.80 | 99.40 | 98.30 | 99.40 | 99.40 | - | 17,967 |
| Oct 13, 2025 | 100.00 | 100.00 | 99.40 | 99.40 | 99.40 | 0.20% | 3,739 |
| Oct 10, 2025 | 99.30 | 99.60 | 99.10 | 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% | 12,914 |
| Oct 7, 2025 | 98.30 | 98.30 | 97.40 | 98.00 | 98.00 | -0.51% | 12,246 |
| Oct 6, 2025 | 98.40 | 99.00 | 98.00 | 98.50 | 98.50 | 0.20% | 9,918 |
| 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% | 3,730 |
| Oct 1, 2025 | 97.30 | 98.30 | 97.30 | 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% | 5,316 |
| Sep 26, 2025 | 96.40 | 97.20 | 96.20 | 97.10 | 97.10 | -0.21% | 4,809 |
| 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% | 14,567 |
| Sep 23, 2025 | 97.50 | 98.70 | 97.40 | 97.90 | 97.90 | 0.72% | 8,935 |
| Sep 22, 2025 | 97.70 | 97.80 | 96.90 | 97.20 | 97.20 | -0.92% | 10,443 |
| Sep 19, 2025 | 98.00 | 98.30 | 97.70 | 98.10 | 98.10 | 1.03% | 9,684 |
| Sep 18, 2025 | 97.10 | 97.40 | 96.60 | 97.10 | 97.10 | -0.92% | 8,628 |
| Sep 17, 2025 | 96.30 | 98.00 | 96.30 | 98.00 | 98.00 | 3.48% | 18,125 |
| Sep 16, 2025 | 94.00 | 95.10 | 94.00 | 94.70 | 94.70 | 0.85% | 15,923 |
| Sep 15, 2025 | 93.50 | 94.00 | 93.20 | 93.90 | 93.90 | 0.11% | 5,732 |
| Sep 12, 2025 | 93.50 | 94.10 | 93.30 | 93.80 | 93.80 | 0.11% | 2,608 |
| Sep 11, 2025 | 93.80 | 94.10 | 92.90 | 93.70 | 93.70 | 0.75% | 10,405 |
| Sep 10, 2025 | 93.30 | 93.50 | 93.00 | 93.00 | 93.00 | 0.87% | 4,533 |
| Sep 9, 2025 | 92.10 | 92.20 | 91.90 | 92.20 | 92.20 | -0.11% | 6,390 |
| Sep 8, 2025 | 92.40 | 92.50 | 92.00 | 92.30 | 92.30 | 0.54% | 2,329 |
| Sep 5, 2025 | 91.50 | 92.20 | 91.40 | 91.80 | 91.80 | -0.33% | 1,453 |
| Sep 4, 2025 | 91.80 | 92.30 | 91.80 | 92.10 | 92.10 | - | 5,767 |
| Sep 3, 2025 | 92.00 | 92.50 | 91.80 | 92.10 | 92.10 | 1.10% | 9,495 |
| Sep 2, 2025 | 91.90 | 92.20 | 91.00 | 91.10 | 91.10 | -0.76% | 9,593 |
| Sep 1, 2025 | 91.40 | 92.10 | 91.40 | 91.80 | 91.80 | 0.22% | 6,832 |
| Aug 29, 2025 | 91.80 | 92.00 | 90.70 | 91.60 | 91.60 | -0.65% | 16,716 |