State Bank of India (NSE:SBIN)
India · Delayed Price · Currency is INR 807.85
-8.60 (-1.05%)
Aug 26, 2025, 3:30 PM IST
State Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 814.85 | 815.85 | 806.75 | 807.85 | 807.85 | -1.05% | 6,996,984 |
| 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 |
| Jul 24, 2025 | 820.00 | 821.95 | 810.65 | 815.70 | 815.70 | -0.60% | 10,118,309 |
| Jul 23, 2025 | 812.50 | 825.20 | 811.50 | 820.65 | 820.65 | 0.69% | 15,470,390 |
| Jul 22, 2025 | 827.50 | 828.05 | 814.00 | 815.00 | 815.00 | -1.12% | 7,851,163 |
| Jul 21, 2025 | 823.00 | 827.35 | 817.95 | 824.20 | 824.20 | 0.10% | 8,852,594 |
| Jul 18, 2025 | 832.00 | 832.65 | 820.25 | 823.35 | 823.35 | -0.68% | 15,387,801 |
| Jul 17, 2025 | 838.40 | 842.50 | 826.35 | 829.00 | 829.00 | -0.32% | 23,073,718 |
| Jul 16, 2025 | 816.00 | 834.20 | 815.30 | 831.70 | 831.70 | 1.87% | 16,458,920 |
| Jul 15, 2025 | 811.00 | 821.00 | 810.50 | 816.45 | 816.45 | 0.94% | 9,297,645 |
| Jul 14, 2025 | 809.80 | 815.50 | 808.00 | 808.85 | 808.85 | 0.02% | 6,938,635 |
| Jul 11, 2025 | 807.55 | 812.55 | 804.55 | 808.65 | 808.65 | 0.08% | 6,202,372 |
| Jul 10, 2025 | 811.30 | 815.50 | 806.90 | 808.00 | 808.00 | -0.36% | 12,178,137 |
| Jul 9, 2025 | 810.00 | 812.45 | 809.00 | 810.95 | 810.95 | -0.21% | 4,099,112 |
| Jul 8, 2025 | 807.90 | 813.55 | 805.35 | 812.65 | 812.65 | 0.72% | 5,935,770 |
| Jul 7, 2025 | 811.20 | 812.65 | 805.15 | 806.85 | 806.85 | -0.62% | 4,461,783 |
| Jul 4, 2025 | 808.75 | 813.85 | 804.10 | 811.85 | 811.85 | 0.59% | 4,319,538 |
| Jul 3, 2025 | 813.50 | 814.50 | 805.80 | 807.10 | 807.10 | -0.71% | 7,020,403 |
| Jul 2, 2025 | 821.00 | 824.05 | 809.00 | 812.90 | 812.90 | -0.90% | 6,661,200 |
| Jul 1, 2025 | 820.00 | 824.90 | 813.25 | 820.30 | 820.30 | -0.01% | 11,456,405 |
| Jun 30, 2025 | 809.00 | 821.00 | 807.05 | 820.35 | 820.35 | 1.86% | 19,652,607 |
| Jun 27, 2025 | 805.00 | 809.45 | 802.65 | 805.40 | 805.40 | 1.05% | 19,375,990 |
| Jun 26, 2025 | 802.00 | 803.35 | 791.40 | 797.05 | 797.05 | -0.37% | 24,704,402 |
| Jun 25, 2025 | 799.50 | 803.80 | 796.10 | 800.05 | 800.05 | 0.58% | 6,528,324 |
| Jun 24, 2025 | 799.00 | 806.65 | 793.65 | 795.40 | 795.40 | 0.66% | 11,402,190 |
| Jun 23, 2025 | 790.00 | 794.95 | 788.50 | 790.20 | 790.20 | -0.75% | 5,549,253 |
| Jun 20, 2025 | 787.50 | 799.45 | 786.10 | 796.15 | 796.15 | 1.41% | 11,367,669 |
| Jun 19, 2025 | 792.35 | 793.25 | 781.70 | 785.10 | 785.10 | -0.86% | 11,824,333 |
| Jun 18, 2025 | 792.50 | 795.50 | 788.35 | 791.90 | 791.90 | -0.05% | 5,710,169 |
| Jun 17, 2025 | 794.00 | 798.85 | 790.55 | 792.30 | 792.30 | -0.03% | 7,753,156 |