State Bank of India (NSE:SBIN)
India · Delayed Price · Currency is INR 1,058.00
+9.10 (0.87%)
At close: Mar 20, 2026
State Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,058.40 | 1,085.00 | 1,054.00 | 1,058.00 | 1,058.00 | 0.87% | 17,748,620 |
| Mar 19, 2026 | 1,049.50 | 1,059.70 | 1,041.00 | 1,048.90 | 1,048.90 | -1.95% | 13,431,190 |
| Mar 18, 2026 | 1,067.50 | 1,075.40 | 1,061.30 | 1,069.80 | 1,069.80 | 0.48% | 10,749,910 |
| Mar 17, 2026 | 1,073.90 | 1,073.90 | 1,047.00 | 1,064.70 | 1,064.70 | -0.19% | 16,427,870 |
| Mar 16, 2026 | 1,048.70 | 1,073.00 | 1,036.10 | 1,066.70 | 1,066.70 | 1.88% | 15,322,260 |
| Mar 13, 2026 | 1,077.50 | 1,081.30 | 1,042.30 | 1,047.00 | 1,047.00 | -3.52% | 15,978,670 |
| Mar 12, 2026 | 1,075.10 | 1,098.00 | 1,070.50 | 1,085.20 | 1,085.20 | -0.54% | 14,614,140 |
| Mar 11, 2026 | 1,113.40 | 1,115.90 | 1,088.00 | 1,091.10 | 1,091.10 | -1.90% | 8,364,878 |
| Mar 10, 2026 | 1,111.10 | 1,119.90 | 1,104.50 | 1,112.20 | 1,112.20 | 1.25% | 17,491,450 |
| Mar 9, 2026 | 1,115.00 | 1,115.00 | 1,064.30 | 1,098.50 | 1,098.50 | -3.89% | 24,631,190 |
| Mar 6, 2026 | 1,168.50 | 1,169.30 | 1,138.00 | 1,143.00 | 1,143.00 | -2.27% | 20,333,320 |
| Mar 5, 2026 | 1,181.00 | 1,183.20 | 1,150.60 | 1,169.50 | 1,169.50 | -0.43% | 22,100,660 |
| Mar 4, 2026 | 1,172.10 | 1,182.70 | 1,157.60 | 1,174.50 | 1,174.50 | -1.29% | 13,855,060 |
| Mar 2, 2026 | 1,185.00 | 1,197.30 | 1,179.40 | 1,189.90 | 1,189.90 | -0.98% | 16,270,830 |
| Feb 27, 2026 | 1,207.00 | 1,211.80 | 1,198.60 | 1,201.70 | 1,201.70 | -0.64% | 10,700,350 |
| Feb 26, 2026 | 1,201.00 | 1,215.40 | 1,188.90 | 1,209.50 | 1,209.50 | 0.78% | 16,196,050 |
| Feb 25, 2026 | 1,228.10 | 1,228.10 | 1,197.50 | 1,200.10 | 1,200.10 | -1.90% | 19,581,100 |
| Feb 24, 2026 | 1,232.00 | 1,234.70 | 1,219.70 | 1,223.30 | 1,223.30 | -0.37% | 15,788,440 |
| Feb 23, 2026 | 1,222.00 | 1,231.10 | 1,217.10 | 1,227.80 | 1,227.80 | 0.96% | 9,733,835 |
| Feb 20, 2026 | 1,206.20 | 1,218.00 | 1,201.80 | 1,216.10 | 1,216.10 | 0.86% | 9,958,162 |
| Feb 19, 2026 | 1,222.90 | 1,224.90 | 1,199.20 | 1,205.70 | 1,205.70 | -1.08% | 9,630,899 |
| Feb 18, 2026 | 1,218.80 | 1,224.10 | 1,214.00 | 1,218.90 | 1,218.90 | 0.45% | 10,417,260 |
| Feb 17, 2026 | 1,206.10 | 1,225.50 | 1,204.10 | 1,213.40 | 1,213.40 | 0.44% | 20,107,190 |
| Feb 16, 2026 | 1,194.00 | 1,212.30 | 1,185.30 | 1,208.10 | 1,208.10 | 0.79% | 14,972,730 |
| Feb 13, 2026 | 1,189.00 | 1,201.00 | 1,184.50 | 1,198.60 | 1,198.60 | 0.52% | 18,141,390 |
| Feb 12, 2026 | 1,183.00 | 1,203.70 | 1,174.80 | 1,192.40 | 1,192.40 | 0.80% | 33,214,980 |
| Feb 11, 2026 | 1,144.70 | 1,187.50 | 1,142.80 | 1,182.90 | 1,182.90 | 3.39% | 29,491,850 |
| Feb 10, 2026 | 1,151.00 | 1,154.00 | 1,138.10 | 1,144.10 | 1,144.10 | -0.17% | 17,280,030 |
| Feb 9, 2026 | 1,120.00 | 1,150.00 | 1,100.50 | 1,146.00 | 1,146.00 | 7.46% | 40,852,960 |
| Feb 6, 2026 | 1,070.00 | 1,073.60 | 1,051.00 | 1,066.40 | 1,066.40 | -0.66% | 7,041,557 |
| Feb 5, 2026 | 1,068.20 | 1,081.00 | 1,067.50 | 1,073.50 | 1,073.50 | 0.50% | 9,551,567 |
| Feb 4, 2026 | 1,064.20 | 1,073.90 | 1,056.30 | 1,068.20 | 1,068.20 | 0.38% | 7,312,276 |
| Feb 3, 2026 | 1,087.00 | 1,089.80 | 1,040.30 | 1,064.20 | 1,064.20 | 3.45% | 16,129,380 |
| Feb 2, 2026 | 1,019.90 | 1,031.30 | 990.00 | 1,028.70 | 1,028.70 | 1.03% | 14,434,540 |
| Feb 1, 2026 | 1,076.00 | 1,083.60 | 988.30 | 1,018.20 | 1,018.20 | -5.47% | 12,051,590 |
| Jan 30, 2026 | 1,064.00 | 1,082.50 | 1,060.40 | 1,077.15 | 1,077.15 | 1.03% | 9,480,769 |
| Jan 29, 2026 | 1,063.00 | 1,075.00 | 1,060.30 | 1,066.20 | 1,066.20 | 0.25% | 14,800,720 |
| Jan 28, 2026 | 1,059.40 | 1,065.60 | 1,044.15 | 1,063.50 | 1,063.50 | 0.98% | 12,171,257 |
| Jan 27, 2026 | 1,034.10 | 1,055.00 | 1,030.25 | 1,053.15 | 1,053.15 | 2.30% | 14,420,630 |
| Jan 23, 2026 | 1,051.90 | 1,053.00 | 1,025.60 | 1,029.50 | 1,029.50 | -1.80% | 10,917,690 |
| Jan 22, 2026 | 1,035.00 | 1,055.50 | 1,034.05 | 1,048.35 | 1,048.35 | 1.92% | 12,001,640 |
| Jan 21, 2026 | 1,032.00 | 1,040.60 | 1,022.00 | 1,028.65 | 1,028.65 | -0.75% | 7,408,949 |
| Jan 20, 2026 | 1,039.75 | 1,052.00 | 1,033.05 | 1,036.40 | 1,036.40 | -0.19% | 8,905,718 |
| Jan 19, 2026 | 1,035.00 | 1,043.60 | 1,034.00 | 1,038.40 | 1,038.40 | -0.37% | 5,460,164 |
| Jan 16, 2026 | 1,032.00 | 1,047.45 | 1,028.40 | 1,042.30 | 1,042.30 | 1.36% | 11,051,580 |
| Jan 14, 2026 | 1,030.00 | 1,030.40 | 1,020.50 | 1,028.35 | 1,028.35 | -0.01% | 7,370,514 |
| Jan 13, 2026 | 1,022.80 | 1,029.50 | 1,016.00 | 1,028.45 | 1,028.45 | 1.31% | 11,016,890 |
| Jan 12, 2026 | 1,008.00 | 1,017.25 | 996.00 | 1,015.15 | 1,015.15 | 1.46% | 7,617,922 |
| Jan 9, 2026 | 996.00 | 1,008.00 | 994.00 | 1,000.50 | 1,000.50 | 0.25% | 7,809,460 |
| Jan 8, 2026 | 1,006.60 | 1,011.60 | 995.85 | 998.00 | 998.00 | -0.91% | 6,854,268 |