NSE:SBIBPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	47.28	48.00	45.00	46.91	46.91	-0.80%	169,384
Apr 1, 2026	45.42	48.00	45.42	47.29	47.29	4.14%	1,025,808
Mar 30, 2026	47.99	47.99	45.00	45.41	45.41	-4.40%	511,730
Mar 27, 2026	50.84	50.84	47.12	47.50	47.50	-4.23%	309,216
Mar 25, 2026	48.73	50.09	48.73	49.60	49.60	2.46%	264,775
Mar 24, 2026	48.71	48.94	47.61	48.41	48.41	1.87%	152,966
Mar 23, 2026	51.24	51.24	47.30	47.52	47.52	-4.48%	259,925
Mar 20, 2026	48.77	50.39	48.75	49.75	49.75	2.05%	119,822
Mar 19, 2026	49.80	51.20	48.07	48.75	48.75	-2.62%	184,598
Mar 18, 2026	49.93	50.22	49.75	50.06	50.06	1.07%	192,111
Mar 17, 2026	50.18	50.18	48.82	49.53	49.53	-0.20%	203,463
Mar 16, 2026	50.55	50.55	48.19	49.63	49.63	0.63%	374,011
Mar 13, 2026	51.51	51.59	49.09	49.32	49.32	-3.78%	221,080
Mar 12, 2026	51.34	52.40	49.50	51.26	51.26	0.33%	139,425
Mar 11, 2026	52.42	52.42	50.47	51.09	51.09	-2.05%	209,478
Mar 10, 2026	52.27	54.00	50.92	52.16	52.16	2.01%	169,725
Mar 9, 2026	52.76	55.21	49.62	51.13	51.13	-3.60%	329,388
Mar 6, 2026	55.42	55.42	52.70	53.04	53.04	-1.90%	163,461
Mar 5, 2026	53.31	54.90	53.22	54.07	54.07	0.50%	206,557
Mar 4, 2026	55.62	56.00	53.10	53.80	53.80	-3.46%	334,821
Mar 2, 2026	56.82	56.82	54.87	55.73	55.73	-1.94%	272,300
Feb 27, 2026	58.27	58.27	56.20	56.83	56.83	-0.42%	161,226
Feb 26, 2026	57.24	57.31	56.05	57.07	57.07	0.81%	124,664
Feb 25, 2026	57.77	57.77	56.01	56.61	56.61	-0.11%	198,574
Feb 24, 2026	56.91	57.10	55.86	56.67	56.67	0.19%	229,267
Feb 23, 2026	55.74	56.82	54.55	56.56	56.56	1.62%	293,484
Feb 20, 2026	55.10	55.80	54.35	55.66	55.66	1.51%	113,735
Feb 19, 2026	57.22	57.22	54.44	54.83	54.83	-1.60%	207,341
Feb 18, 2026	55.16	57.75	54.87	55.72	55.72	2.03%	154,289
Feb 17, 2026	53.49	55.00	53.11	54.61	54.61	2.36%	243,185
Feb 16, 2026	52.81	53.50	52.20	53.35	53.35	1.52%	131,902
Feb 13, 2026	53.24	53.24	52.30	52.55	52.55	-0.81%	167,987
Feb 12, 2026	53.57	53.92	52.78	52.98	52.98	-0.34%	117,557
Feb 11, 2026	53.04	53.48	52.15	53.16	53.16	0.72%	86,394
Feb 10, 2026	53.20	53.27	52.51	52.78	52.78	-0.28%	361,195
Feb 9, 2026	50.13	53.50	50.13	52.93	52.93	2.94%	213,652
Feb 6, 2026	52.98	52.98	50.77	51.42	51.42	-0.52%	218,691
Feb 5, 2026	51.99	52.00	51.48	51.69	51.69	0.54%	139,584
Feb 4, 2026	51.25	51.85	50.92	51.41	51.41	0.61%	467,163
Feb 3, 2026	51.42	52.33	50.42	51.10	51.10	2.63%	125,643
Feb 2, 2026	50.02	50.10	48.22	49.79	49.79	-0.18%	407,558
Feb 1, 2026	52.35	52.35	48.86	49.88	49.88	-4.72%	355,733
Jan 30, 2026	52.77	52.80	51.90	52.35	52.35	-0.06%	460,781
Jan 29, 2026	52.78	53.86	52.13	52.38	52.38	-1.04%	1,595,732
Jan 28, 2026	52.56	52.97	51.61	52.93	52.93	1.81%	91,147
Jan 27, 2026	52.42	52.42	51.12	51.99	51.99	1.64%	171,346
Jan 23, 2026	51.63	52.89	50.90	51.15	51.15	-2.03%	135,540
Jan 22, 2026	51.25	52.50	50.77	52.21	52.21	2.39%	107,852
Jan 21, 2026	51.91	52.47	50.70	50.99	50.99	-1.30%	80,079
Jan 20, 2026	53.55	53.55	51.39	51.66	51.66	-1.13%	134,806