State Bank of India (LON:SBID)
London · Delayed Price · Currency is GBP · Price in USD 108.40
-0.40 (-0.37%)
At close: Dec 19, 2025
State Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 107.40 | 107.40 | 106.60 | 106.80 | 106.80 | 0.38% | 2,906 |
| Dec 8, 2025 | 106.60 | 113.07 | 105.60 | 106.40 | 106.40 | -1.66% | 11,509 |
| Dec 5, 2025 | 107.60 | 108.40 | 107.00 | 108.20 | 108.20 | 2.85% | 10,158 |
| Dec 4, 2025 | 105.80 | 105.80 | 105.20 | 105.20 | 105.20 | -0.57% | 15,656 |
| Dec 3, 2025 | 106.20 | 106.40 | 104.00 | 105.80 | 105.80 | -2.58% | 18,071 |
| Dec 2, 2025 | 109.20 | 109.20 | 108.00 | 108.60 | 108.60 | -0.55% | 25,401 |
| Dec 1, 2025 | 109.00 | 110.22 | 108.40 | 109.20 | 109.20 | -0.55% | 7,109 |
| 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 |