NSE:SBIBPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	47.02	47.64	46.65	46.81	-	-1.08%	208,878
May 11, 2026	48.43	48.55	47.20	47.32	47.32	-2.29%	889,443
May 8, 2026	49.72	49.72	47.90	48.43	48.43	-2.32%	813,204
May 7, 2026	49.88	50.37	49.41	49.58	49.58	-0.58%	141,586
May 6, 2026	48.56	50.00	48.56	49.87	49.87	2.82%	207,536
May 5, 2026	48.62	48.99	48.20	48.50	48.50	-0.27%	137,562
May 4, 2026	49.39	49.70	48.50	48.63	48.63	-0.55%	124,657
Apr 30, 2026	49.93	50.17	48.36	48.90	48.90	-1.59%	189,087
Apr 29, 2026	51.37	51.37	49.45	49.69	49.69	-0.86%	133,075
Apr 28, 2026	50.98	51.69	49.80	50.12	50.12	-1.47%	659,922
Apr 27, 2026	51.06	51.29	50.71	50.87	50.87	0.14%	100,399
Apr 24, 2026	51.17	51.36	50.13	50.80	50.80	-0.24%	769,836
Apr 23, 2026	51.89	52.37	50.53	50.92	50.92	-1.87%	205,456
Apr 22, 2026	52.19	53.50	51.53	51.89	51.89	-0.10%	1,160,198
Apr 21, 2026	51.83	52.24	51.43	51.94	51.94	0.70%	695,926
Apr 20, 2026	51.45	52.00	50.90	51.58	51.58	0.74%	559,307
Apr 17, 2026	51.16	51.39	50.51	51.20	51.20	0.57%	112,506
Apr 16, 2026	50.51	51.47	50.51	50.91	50.91	0.30%	133,611
Apr 15, 2026	51.51	51.89	50.34	50.76	50.76	0.99%	307,329
Apr 13, 2026	49.35	50.44	48.84	50.26	50.26	-0.71%	296,878
Apr 10, 2026	50.15	50.87	50.13	50.62	50.62	1.93%	161,240
Apr 9, 2026	50.99	50.99	49.54	49.66	49.66	-2.09%	269,790
Apr 8, 2026	48.55	52.00	48.50	50.72	50.72	6.62%	302,624
Apr 7, 2026	47.79	47.79	47.01	47.57	47.57	-0.52%	222,946
Apr 6, 2026	47.14	48.55	46.50	47.82	47.82	1.94%	581,462
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