State Bank of India (LON:SBID)
London · Delayed Price · Currency is GBP · Price in USD 110.20
-0.40 (-0.36%)
Aug 21, 2026, 4:35 PM GMT
LON:SBID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 112.00 | 114.20 | 112.00 | 113.80 | 113.80 | 1.43% | 5,372 |
| Aug 11, 2026 | 112.20 | 112.40 | 111.80 | 112.20 | 112.20 | -0.36% | 4,813 |
| Aug 10, 2026 | 114.00 | 114.00 | 111.80 | 112.60 | 112.60 | -3.60% | 8,743 |
| Aug 7, 2026 | 115.00 | 117.60 | 113.60 | 116.80 | 116.80 | 2.28% | 6,813 |
| Aug 6, 2026 | 112.00 | 115.20 | 111.40 | 114.20 | 114.20 | 2.51% | 4,270 |
| Aug 5, 2026 | 111.40 | 111.80 | 111.00 | 111.40 | 111.40 | 1.46% | 6,067 |
| Aug 4, 2026 | 109.60 | 110.20 | 108.80 | 109.80 | 109.80 | -0.36% | 3,495 |
| Aug 3, 2026 | 110.20 | 110.20 | 108.60 | 110.20 | 110.20 | 1.85% | 8,603 |
| 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 |