State Bank of India (NSE:SBIN)
India · Delayed Price · Currency is INR 864.70
-9.35 (-1.07%)
Oct 7, 2025, 3:30 PM IST
State Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 874.15 | 877.00 | 863.00 | 864.70 | 864.70 | -1.07% | 9,242,580 |
| Oct 6, 2025 | 868.00 | 875.30 | 862.80 | 874.05 | 874.05 | 0.78% | 7,820,352 |
| Oct 3, 2025 | 865.15 | 873.00 | 863.80 | 867.30 | 867.30 | 0.37% | 8,019,442 |
| Oct 1, 2025 | 872.30 | 876.45 | 862.80 | 864.10 | 864.10 | -0.96% | 10,832,384 |
| Sep 30, 2025 | 869.95 | 877.60 | 867.60 | 872.45 | 872.45 | 0.20% | 12,831,593 |
| Sep 29, 2025 | 858.05 | 873.50 | 856.00 | 870.75 | 870.75 | 1.61% | 22,649,947 |
| Sep 26, 2025 | 862.00 | 864.35 | 853.00 | 856.95 | 856.95 | -0.49% | 6,959,545 |
| Sep 25, 2025 | 866.55 | 870.15 | 859.95 | 861.15 | 861.15 | -0.58% | 8,678,821 |
| Sep 24, 2025 | 876.00 | 880.50 | 864.45 | 866.20 | 866.20 | -0.51% | 12,840,160 |
| Sep 23, 2025 | 854.60 | 874.25 | 851.20 | 870.60 | 870.60 | 1.79% | 14,357,863 |
| Sep 22, 2025 | 862.00 | 868.20 | 854.00 | 855.25 | 855.25 | -0.82% | 6,594,034 |
| Sep 19, 2025 | 852.00 | 864.45 | 849.30 | 862.35 | 862.35 | 0.94% | 15,206,500 |
| Sep 18, 2025 | 858.65 | 860.80 | 851.10 | 854.35 | 854.35 | -0.33% | 10,400,847 |
| Sep 17, 2025 | 834.30 | 858.15 | 831.00 | 857.15 | 857.15 | 3.08% | 17,243,938 |
| Sep 16, 2025 | 825.10 | 833.00 | 821.65 | 831.55 | 831.55 | 0.82% | 9,467,531 |
| Sep 15, 2025 | 823.55 | 827.80 | 821.10 | 824.75 | 824.75 | 0.15% | 3,852,494 |
| Sep 12, 2025 | 824.10 | 825.80 | 819.80 | 823.55 | 823.55 | -0.01% | 5,078,018 |
| Sep 11, 2025 | 819.10 | 825.70 | 819.00 | 823.65 | 823.65 | 0.67% | 7,425,055 |
| Sep 10, 2025 | 812.00 | 824.60 | 810.40 | 818.20 | 818.20 | 1.16% | 7,285,853 |
| Sep 9, 2025 | 812.00 | 812.35 | 805.60 | 808.85 | 808.85 | 0.01% | 4,567,272 |
| Sep 8, 2025 | 808.00 | 813.85 | 806.80 | 808.80 | 808.80 | 0.27% | 4,614,227 |
| Sep 5, 2025 | 811.50 | 812.50 | 803.65 | 806.60 | 806.60 | -0.35% | 5,194,842 |
| Sep 4, 2025 | 814.65 | 816.75 | 808.00 | 809.40 | 809.40 | -0.34% | 4,471,950 |
| Sep 3, 2025 | 804.30 | 813.30 | 803.00 | 812.15 | 812.15 | 1.03% | 4,261,589 |
| Sep 2, 2025 | 806.30 | 810.50 | 802.65 | 803.90 | 803.90 | -0.27% | 5,075,460 |
| Sep 1, 2025 | 803.10 | 808.30 | 802.65 | 806.05 | 806.05 | 0.44% | 5,619,805 |
| Aug 29, 2025 | 800.70 | 806.70 | 798.50 | 802.50 | 802.50 | 0.07% | 6,861,440 |
| Aug 28, 2025 | 807.25 | 811.00 | 800.65 | 801.95 | 801.95 | -0.73% | 7,898,436 |
| Aug 26, 2025 | 814.85 | 815.85 | 806.75 | 807.85 | 807.85 | -1.05% | 6,997,817 |
| Aug 25, 2025 | 817.45 | 820.50 | 814.20 | 816.45 | 816.45 | 0.02% | 5,672,898 |
| Aug 22, 2025 | 824.00 | 826.00 | 815.70 | 816.25 | 816.25 | -1.14% | 5,097,647 |
| Aug 21, 2025 | 828.95 | 833.25 | 824.05 | 825.70 | 825.70 | -0.39% | 4,402,511 |
| Aug 20, 2025 | 828.70 | 831.90 | 827.40 | 828.95 | 828.95 | -0.17% | 4,493,888 |
| Aug 19, 2025 | 827.50 | 831.00 | 825.80 | 830.40 | 830.40 | 0.33% | 5,076,681 |
| Aug 18, 2025 | 836.00 | 838.00 | 825.15 | 827.65 | 827.65 | 0.13% | 6,138,124 |
| Aug 14, 2025 | 822.00 | 828.00 | 819.10 | 826.55 | 826.55 | 0.57% | 7,087,573 |
| Aug 13, 2025 | 822.65 | 824.95 | 820.65 | 821.85 | 821.85 | 0.15% | 4,447,508 |
| Aug 12, 2025 | 824.95 | 825.50 | 820.00 | 820.60 | 820.60 | -0.35% | 7,986,728 |
| Aug 11, 2025 | 808.00 | 825.00 | 808.00 | 823.45 | 823.45 | 2.38% | 15,236,297 |
| Aug 8, 2025 | 805.00 | 807.80 | 790.00 | 804.30 | 804.30 | -0.11% | 15,708,181 |
| Aug 7, 2025 | 801.10 | 806.65 | 793.40 | 805.15 | 805.15 | - | 7,091,392 |
| Aug 6, 2025 | 800.95 | 810.20 | 799.00 | 805.15 | 805.15 | 0.57% | 7,409,396 |
| Aug 5, 2025 | 798.00 | 804.05 | 796.30 | 800.60 | 800.60 | 0.62% | 7,381,537 |
| Aug 4, 2025 | 794.50 | 797.20 | 786.55 | 795.70 | 795.70 | 0.21% | 8,820,724 |
| Aug 1, 2025 | 795.70 | 801.00 | 792.00 | 794.00 | 794.00 | -0.32% | 15,468,391 |
| Jul 31, 2025 | 795.10 | 803.80 | 792.55 | 796.55 | 796.55 | -0.64% | 11,359,112 |
| Jul 30, 2025 | 798.95 | 803.40 | 796.20 | 801.65 | 801.65 | 0.31% | 8,743,723 |
| Jul 29, 2025 | 796.20 | 800.00 | 793.10 | 799.20 | 799.20 | 0.26% | 7,833,759 |
| Jul 28, 2025 | 806.55 | 808.95 | 796.00 | 797.15 | 797.15 | -1.17% | 7,734,158 |
| Jul 25, 2025 | 815.00 | 819.20 | 805.50 | 806.55 | 806.55 | -1.12% | 6,734,439 |