State Bank of India (LON:SBID)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 103.00
-0.40 (-0.39%)
Oct 22, 2026, 4:37 PM BST
LON:SBID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 102.60 | 103.40 | 102.40 | 103.00 | 103.00 | -0.39% | 8,613 |
| Oct 21, 2026 | 102.00 | 103.40 | 102.00 | 103.40 | 103.40 | 0.39% | 9,691 |
| Oct 20, 2026 | 103.20 | 103.20 | 102.40 | 103.00 | 103.00 | 0.19% | 4,386 |
| Oct 19, 2026 | 104.00 | 104.00 | 102.60 | 102.80 | 102.80 | 0.19% | 13,661 |
| Oct 16, 2026 | 102.40 | 103.00 | 101.80 | 102.60 | 102.60 | -0.19% | 2,699 |
| Oct 15, 2026 | 102.40 | 103.00 | 102.40 | 102.80 | 102.80 | 0.98% | 8,670 |
| Oct 14, 2026 | 101.20 | 102.00 | 100.60 | 101.80 | 101.80 | 0.99% | 36,893 |
| Oct 13, 2026 | 100.20 | 101.60 | 100.20 | 100.80 | 100.80 | 1.92% | 5,355 |
| Oct 12, 2026 | 99.30 | 99.60 | 98.40 | 98.90 | 98.90 | -0.80% | 9,259 |
| Oct 9, 2026 | 99.40 | 100.20 | 99.40 | 99.70 | 99.70 | 1.84% | 2,200 |
| Oct 8, 2026 | 100.80 | 98.50 | 97.40 | 97.90 | 97.90 | -2.00% | 7,093 |
| Oct 7, 2026 | 99.40 | 100.00 | 98.70 | 99.90 | 99.90 | -1.09% | 9,856 |
| Oct 6, 2026 | 99.70 | 101.00 | 99.70 | 101.00 | 101.00 | - | 7,042 |
| Oct 5, 2026 | 100.00 | 101.00 | 99.30 | 101.00 | 101.00 | 0.60% | 11,720 |
| Oct 2, 2026 | 100.00 | 101.40 | 100.00 | 100.40 | 100.40 | 0.40% | 2,379 |
| Oct 1, 2026 | 100.00 | 100.00 | 98.50 | 100.00 | 100.00 | -0.40% | 5,644 |
| Sep 30, 2026 | 101.60 | 101.60 | 99.70 | 100.40 | 100.40 | -0.59% | 4,812 |
| Sep 29, 2026 | 100.60 | 101.00 | 100.00 | 101.00 | 101.00 | 0.60% | 3,769 |
| Sep 28, 2026 | 101.40 | 101.40 | 100.00 | 100.40 | 100.40 | -3.65% | 6,540 |
| Sep 25, 2026 | 102.20 | 104.20 | 102.00 | 104.20 | 104.20 | 1.96% | 5,249 |
| Sep 24, 2026 | 102.80 | 102.80 | 101.40 | 102.20 | 102.20 | -0.78% | 3,897 |
| Sep 23, 2026 | 103.40 | 103.60 | 102.80 | 103.00 | 103.00 | 0.19% | 2,583 |
| Sep 22, 2026 | 103.20 | 103.60 | 102.60 | 102.80 | 102.80 | -2.10% | 15,780 |
| Sep 21, 2026 | 104.20 | 105.00 | 104.20 | 105.00 | 105.00 | 1.74% | 7,631 |
| Sep 18, 2026 | 104.80 | 104.80 | 103.20 | 103.20 | 103.20 | -1.53% | 8,656 |
| Sep 17, 2026 | 104.40 | 104.80 | 103.40 | 104.80 | 104.80 | 0.38% | 7,224 |
| Sep 16, 2026 | 103.60 | 104.60 | 103.40 | 104.40 | 104.40 | 1.95% | 2,705 |
| Sep 15, 2026 | 103.00 | 103.00 | 101.60 | 102.40 | 102.40 | -2.66% | 11,128 |
| Sep 14, 2026 | 104.80 | 105.40 | 104.60 | 105.20 | 105.20 | -0.38% | 2,318 |
| Sep 11, 2026 | 104.80 | 105.80 | 104.80 | 105.60 | 105.60 | 0.38% | 1,119 |
| Sep 10, 2026 | 106.20 | 106.60 | 104.80 | 105.20 | 105.20 | -0.57% | 2,679 |
| Sep 9, 2026 | 107.00 | 107.20 | 105.80 | 105.80 | 105.80 | -1.49% | 2,784 |
| Sep 8, 2026 | 107.40 | 107.60 | 106.80 | 107.40 | 107.40 | -0.19% | 3,988 |
| Sep 7, 2026 | 107.00 | 107.60 | 106.60 | 107.60 | 107.60 | -0.92% | 3,276 |
| Sep 4, 2026 | 108.40 | 109.00 | 108.20 | 108.60 | 108.60 | -0.91% | 1,619 |
| Sep 3, 2026 | 109.20 | 109.60 | 108.60 | 109.60 | 109.60 | 0.55% | 2,950 |
| Sep 2, 2026 | 122.00 | 122.00 | 107.60 | 109.00 | 109.00 | -0.73% | 13,778 |
| Sep 1, 2026 | 110.20 | 110.80 | 108.40 | 109.80 | 109.80 | -0.72% | 6,257 |
| Aug 28, 2026 | 110.00 | 110.60 | 109.80 | 110.60 | 110.60 | 0.73% | 2,501 |
| Aug 27, 2026 | 110.80 | 111.00 | 109.00 | 109.80 | 109.80 | -1.44% | 10,132 |
| Aug 26, 2026 | 110.60 | 111.80 | 110.40 | 111.40 | 111.40 | 1.27% | 7,949 |
| Aug 25, 2026 | 109.80 | 110.80 | 109.00 | 110.00 | 110.00 | 0.18% | 2,571 |
| Aug 24, 2026 | 109.00 | 109.80 | 108.40 | 109.80 | 109.80 | -0.36% | 3,882 |
| Aug 21, 2026 | 109.60 | 110.20 | 109.20 | 110.20 | 110.20 | -0.36% | 2,497 |
| Aug 20, 2026 | 110.40 | 111.00 | 109.80 | 110.60 | 110.60 | - | 5,314 |
| Aug 19, 2026 | 109.80 | 111.00 | 109.60 | 110.60 | 110.60 | - | 4,019 |
| Aug 18, 2026 | 110.80 | 110.80 | 110.00 | 110.60 | 110.60 | -0.90% | 3,284 |
| Aug 17, 2026 | 112.00 | 112.20 | 111.20 | 111.60 | 111.60 | -0.18% | 8,468 |
| Aug 14, 2026 | 112.60 | 112.80 | 109.40 | 111.80 | 111.80 | -1.58% | 10,447 |
| Aug 13, 2026 | 113.60 | 114.00 | 113.20 | 113.60 | 113.60 | -0.18% | 6,445 |