NSE:SBIBPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	48.24	48.66	48.14	48.41	48.41	1.15%	23,829
Sep 22, 2026	48.55	48.55	47.78	47.86	47.86	-0.58%	22,749
Sep 21, 2026	48.21	48.64	48.04	48.14	48.14	-0.15%	26,697
Sep 18, 2026	47.50	48.49	47.50	48.21	48.21	0.92%	61,295
Sep 17, 2026	48.27	48.79	47.60	47.77	47.77	-1.04%	86,400
Sep 16, 2026	47.71	48.94	47.53	48.27	48.27	1.15%	57,633
Sep 15, 2026	48.58	49.13	47.50	47.72	47.72	-1.77%	56,517
Sep 11, 2026	48.55	48.81	48.02	48.58	48.58	-0.25%	69,244
Sep 10, 2026	49.25	49.34	48.51	48.70	48.70	-0.04%	44,509
Sep 9, 2026	49.31	49.31	48.59	48.72	48.72	-0.31%	4,978,966
Sep 8, 2026	49.32	49.32	48.70	48.87	48.87	-0.43%	21,067
Sep 7, 2026	50.04	50.04	48.83	49.08	49.08	-0.97%	69,439
Sep 4, 2026	49.97	50.05	49.26	49.56	49.56	0.16%	104,576
Sep 3, 2026	49.78	50.26	49.22	49.48	49.48	0.47%	92,284
Sep 2, 2026	50.63	50.63	48.40	49.25	49.25	-0.30%	59,438
Sep 1, 2026	49.29	49.83	49.15	49.40	49.40	0.22%	61,306
Aug 31, 2026	50.22	50.27	49.00	49.29	49.29	-1.02%	83,572
Aug 28, 2026	50.47	50.47	49.67	49.80	49.80	-0.18%	1,368,503
Aug 27, 2026	50.60	50.90	49.41	49.89	49.89	-0.91%	32,106
Aug 26, 2026	51.05	51.05	49.82	50.35	50.35	1.08%	49,802
Aug 25, 2026	49.44	49.98	48.84	49.81	49.81	0.75%	32,408
Aug 24, 2026	49.80	50.47	49.01	49.44	49.44	-0.72%	41,136
Aug 21, 2026	51.00	51.00	49.74	49.80	49.80	-0.58%	40,856
Aug 20, 2026	49.85	50.33	49.76	50.09	50.09	0.48%	18,245
Aug 19, 2026	50.77	50.77	49.70	49.85	49.85	-0.82%	46,320
Aug 18, 2026	51.65	51.65	49.55	50.26	50.26	-0.77%	73,923
Aug 17, 2026	50.75	50.93	49.93	50.65	50.65	0.06%	142,260
Aug 14, 2026	51.74	51.74	50.52	50.62	50.62	-0.22%	40,839
Aug 13, 2026	51.21	51.25	50.51	50.73	50.73	0.04%	69,637
Aug 12, 2026	50.36	51.10	50.05	50.71	50.71	1.64%	171,464
Aug 11, 2026	50.09	50.39	49.51	49.89	49.89	-0.40%	63,878
Aug 10, 2026	50.64	51.23	49.90	50.09	50.09	-1.09%	54,234
Aug 7, 2026	50.49	51.25	50.18	50.64	50.64	0.92%	170,218
Aug 6, 2026	49.49	50.50	49.39	50.18	50.18	1.60%	128,983
Aug 5, 2026	49.37	49.79	49.21	49.39	49.39	0.78%	2,469,230
Aug 4, 2026	49.34	49.38	48.90	49.01	49.01	0.06%	39,125
Aug 3, 2026	48.68	49.41	48.21	48.98	48.98	1.87%	111,890
Jul 31, 2026	48.54	48.60	47.72	48.08	48.08	-0.37%	80,490
Jul 30, 2026	48.64	48.64	47.91	48.26	48.26	-0.04%	16,389
Jul 29, 2026	46.80	48.50	46.80	48.28	48.28	0.58%	42,906
Jul 28, 2026	48.76	48.76	47.75	48.00	48.00	-0.54%	44,077
Jul 27, 2026	48.32	49.00	48.01	48.26	48.26	-0.12%	38,973
Jul 24, 2026	48.34	48.52	47.48	48.32	48.32	0.46%	105,555
Jul 23, 2026	49.07	49.07	48.00	48.10	48.10	-1.15%	42,822
Jul 22, 2026	49.40	49.89	48.50	48.66	48.66	-1.50%	54,249
Jul 21, 2026	49.98	50.49	49.00	49.40	49.40	-0.68%	87,522
Jul 20, 2026	48.41	50.04	48.41	49.74	49.74	2.77%	197,309
Jul 17, 2026	48.41	48.80	48.15	48.40	48.40	-	38,391
Jul 16, 2026	49.09	49.09	48.26	48.40	48.40	-0.41%	19,155
Jul 15, 2026	49.45	49.45	47.75	48.60	48.60	0.73%	63,907