State Bank of India (LON:SBID)
London · Delayed Price · Currency is GBP · Price in USD 108.20
+0.20 (0.19%)
At close: Jul 31, 2026
LON:SBID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 108.20 | 108.40 | 106.40 | 108.20 | 108.20 | 0.19% | 6,232 |
| Jul 30, 2026 | 106.80 | 108.60 | 106.80 | 108.00 | 108.00 | 1.69% | 8,504 |
| Jul 29, 2026 | 106.00 | 106.20 | 105.20 | 106.20 | 106.20 | -0.75% | 3,743 |
| Jul 28, 2026 | 107.00 | 107.00 | 105.40 | 107.00 | 107.00 | - | 13,839 |
| Jul 27, 2026 | 108.00 | 108.00 | 106.80 | 107.00 | 107.00 | 0.38% | 3,249 |
| Jul 24, 2026 | 105.40 | 106.60 | 105.20 | 106.60 | 106.60 | 1.91% | 6,454 |
| Jul 23, 2026 | 105.20 | 105.60 | 104.20 | 104.60 | 104.60 | -1.88% | 4,174 |
| Jul 22, 2026 | 107.00 | 107.00 | 105.60 | 106.60 | 106.60 | -2.38% | 11,126 |
| Jul 21, 2026 | 109.40 | 110.00 | 108.80 | 109.20 | 109.20 | -1.97% | 11,483 |
| Jul 20, 2026 | 108.40 | 111.40 | 108.00 | 111.40 | 111.40 | 2.39% | 8,980 |
| Jul 17, 2026 | 108.20 | 108.80 | 108.20 | 108.80 | 108.80 | 1.49% | 2,080 |
| Jul 16, 2026 | 106.00 | 107.60 | 106.00 | 107.20 | 107.20 | -0.37% | 15,977 |
| Jul 15, 2026 | 107.20 | 108.00 | 106.60 | 107.60 | 107.60 | 1.70% | 5,813 |
| Jul 14, 2026 | 106.60 | 106.60 | 105.40 | 105.80 | 105.80 | -2.58% | 8,262 |
| Jul 13, 2026 | 108.40 | 109.00 | 107.80 | 108.60 | 108.60 | -0.55% | 6,673 |
| Jul 10, 2026 | 107.60 | 109.60 | 107.60 | 109.20 | 109.20 | 1.87% | 9,725 |
| Jul 9, 2026 | 107.60 | 107.60 | 106.80 | 107.20 | 107.20 | 0.94% | 1,977 |
| Jul 8, 2026 | 108.80 | 108.80 | 105.60 | 106.20 | 106.20 | -2.57% | 12,114 |
| Jul 7, 2026 | 109.40 | 109.60 | 108.40 | 109.00 | 109.00 | -0.73% | 7,149 |
| Jul 6, 2026 | 108.60 | 110.20 | 108.40 | 109.80 | 109.80 | 0.92% | 16,061 |
| Jul 3, 2026 | 109.00 | 109.40 | 108.00 | 108.80 | 108.80 | -1.09% | 1,301 |
| Jul 2, 2026 | 109.20 | 110.60 | 109.20 | 110.00 | 110.00 | 0.92% | 3,605 |
| Jul 1, 2026 | 109.40 | 109.80 | 108.60 | 109.00 | 109.00 | 0.55% | 4,477 |
| Jun 30, 2026 | 109.60 | 109.86 | 107.80 | 108.40 | 108.40 | -1.63% | 8,399 |
| Jun 29, 2026 | 108.40 | 110.20 | 108.40 | 110.20 | 110.20 | 0.73% | 7,601 |
| Jun 26, 2026 | 108.80 | 110.00 | 108.80 | 109.40 | 109.40 | -1.08% | 15,084 |
| Jun 25, 2026 | 110.80 | 111.40 | 110.00 | 110.60 | 110.60 | 1.47% | 7,156 |
| Jun 24, 2026 | 109.60 | 110.00 | 108.60 | 109.00 | 109.00 | 0.93% | 7,228 |
| Jun 23, 2026 | 108.80 | 108.80 | 107.60 | 108.00 | 108.00 | -1.64% | 3,010 |
| Jun 22, 2026 | 109.60 | 110.40 | 109.00 | 109.80 | 109.80 | 0.18% | 10,138 |
| Jun 19, 2026 | 111.40 | 111.40 | 108.80 | 109.60 | 109.60 | 0.55% | 10,746 |
| Jun 18, 2026 | 109.40 | 110.40 | 109.00 | 109.00 | 109.00 | 0.93% | 2,468 |
| Jun 17, 2026 | 107.40 | 108.40 | 107.40 | 108.00 | 108.00 | 0.56% | 5,188 |
| Jun 16, 2026 | 106.80 | 107.40 | 106.20 | 107.40 | 107.40 | - | 8,758 |
| Jun 15, 2026 | 108.40 | 108.80 | 107.20 | 107.40 | 107.40 | 0.19% | 25,158 |
| Jun 12, 2026 | 105.20 | 107.20 | 104.80 | 107.20 | 107.20 | 3.08% | 13,111 |
| Jun 11, 2026 | 104.80 | 105.00 | 103.60 | 104.00 | 104.00 | -0.57% | 22,497 |
| Jun 10, 2026 | 105.80 | 105.80 | 103.40 | 104.60 | 104.60 | 0.77% | 19,644 |
| Jun 9, 2026 | 103.00 | 105.60 | 103.00 | 103.80 | 103.80 | 1.96% | 18,772 |
| Jun 8, 2026 | 101.80 | 102.40 | 101.60 | 101.80 | 101.80 | 1.19% | 5,535 |
| Jun 5, 2026 | 102.00 | 102.40 | 100.60 | 100.60 | 100.60 | -0.79% | 9,782 |
| Jun 4, 2026 | 101.40 | 102.00 | 100.60 | 101.40 | 101.40 | 0.80% | 15,094 |
| Jun 3, 2026 | 98.10 | 101.60 | 97.90 | 100.60 | 100.60 | 1.11% | 18,930 |
| Jun 2, 2026 | 98.60 | 100.20 | 98.40 | 99.50 | 99.50 | 0.91% | 28,746 |
| Jun 1, 2026 | 100.80 | 101.00 | 98.60 | 98.60 | 98.60 | -2.57% | 5,164 |
| May 29, 2026 | 101.20 | 101.60 | 100.60 | 101.20 | 101.20 | 1.00% | 25,234 |
| May 28, 2026 | 104.40 | 104.40 | 99.10 | 100.20 | 100.20 | -0.60% | 9,291 |
| May 27, 2026 | 100.60 | 101.20 | 100.20 | 100.80 | 100.80 | 1.00% | 9,415 |
| May 26, 2026 | 101.00 | 101.40 | 99.80 | 99.80 | 99.80 | 1.22% | 13,320 |
| May 22, 2026 | 98.35 | 100.60 | 98.50 | 98.60 | 98.60 | 0.71% | 22,283 |