State Bank of India (LON:SBID)
London · Delayed Price · Currency is GBP · Price in USD 109.20
-0.20 (-0.18%)
Apr 2, 2026, 4:35 PM GMT
LON:SBID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 105.60 | 110.20 | 105.40 | 109.20 | 109.20 | -0.18% | 9,322 |
| Apr 1, 2026 | 110.00 | 110.00 | 108.00 | 109.40 | 109.40 | 3.40% | 21,471 |
| Mar 31, 2026 | 105.40 | 106.20 | 104.80 | 105.80 | 105.80 | 0.76% | 9,036 |
| Mar 30, 2026 | 104.80 | 105.00 | 103.00 | 105.00 | 105.00 | -2.60% | 16,105 |
| Mar 27, 2026 | 109.00 | 109.60 | 106.40 | 107.80 | 107.80 | -4.09% | 14,168 |
| Mar 26, 2026 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | -0.53% | 4,721 |
| Mar 25, 2026 | 112.80 | 113.00 | 112.00 | 113.00 | 113.00 | 2.73% | 4,635 |
| Mar 24, 2026 | 109.80 | 110.80 | 107.20 | 110.00 | 110.00 | -1.79% | 19,847 |
| Mar 23, 2026 | 109.40 | 114.20 | 107.80 | 112.00 | 112.00 | 2.38% | 24,109 |
| Mar 20, 2026 | 113.80 | 114.60 | 109.40 | 109.40 | 109.40 | -3.19% | 19,643 |
| Mar 19, 2026 | 112.40 | 113.00 | 111.60 | 113.00 | 113.00 | -1.22% | 9,171 |
| Mar 18, 2026 | 115.40 | 116.00 | 113.60 | 114.40 | 114.40 | -0.87% | 11,452 |
| Mar 17, 2026 | 114.60 | 116.40 | 114.20 | 115.40 | 115.40 | -0.17% | 11,568 |
| Mar 16, 2026 | 114.40 | 116.40 | 113.80 | 115.60 | 115.60 | 0.87% | 31,415 |
| Mar 13, 2026 | 115.00 | 115.80 | 113.40 | 114.60 | 114.60 | -2.88% | 9,572 |
| Mar 12, 2026 | 118.40 | 121.40 | 117.80 | 118.00 | 118.00 | -0.84% | 12,180 |
| Mar 11, 2026 | 120.20 | 120.40 | 118.80 | 119.00 | 119.00 | -1.82% | 20,989 |
| Mar 10, 2026 | 122.00 | 122.00 | 121.00 | 121.20 | 121.20 | 0.66% | 10,869 |
| Mar 9, 2026 | 118.80 | 120.60 | 118.00 | 120.40 | 120.40 | -4.44% | 12,775 |
| Mar 6, 2026 | 126.00 | 126.20 | 123.40 | 126.00 | 126.00 | - | 17,542 |
| Mar 5, 2026 | 127.20 | 128.00 | 125.40 | 126.00 | 126.00 | -1.56% | 25,280 |
| Mar 4, 2026 | 126.40 | 129.00 | 125.80 | 128.00 | 128.00 | 2.24% | 12,457 |
| Mar 3, 2026 | 128.40 | 128.60 | 124.40 | 125.20 | 125.20 | -4.43% | 26,717 |
| Mar 2, 2026 | 129.60 | 131.00 | 129.40 | 131.00 | 131.00 | -0.76% | 11,262 |
| Feb 27, 2026 | 133.20 | 133.80 | 132.00 | 132.00 | 132.00 | -0.30% | 34,497 |
| Feb 26, 2026 | 132.20 | 134.00 | 132.20 | 132.40 | 132.40 | - | 13,011 |
| Feb 25, 2026 | 133.40 | 133.40 | 132.20 | 132.40 | 132.40 | -2.22% | 13,946 |
| Feb 24, 2026 | 135.80 | 136.20 | 135.00 | 135.40 | 135.40 | -0.15% | 12,913 |
| Feb 23, 2026 | 135.60 | 138.00 | 135.00 | 135.60 | 135.60 | 0.44% | 16,302 |
| 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 |