Skip to main content
logo
State Bank of India (NSE:SBIN)
India flag India · Delayed Price · Currency is INR
1,016.10
-7.30 (-0.71%)
Sep 4, 2026, 3:15 PM IST

State Bank of India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20261,026.001,029.201,016.101,016.101,016.10-0.71%6,724,566
Sep 3, 20261,028.901,036.001,021.101,023.401,023.400.24%7,371,804
Sep 2, 20261,026.001,035.301,017.301,020.901,020.90-1.31%13,843,670
Sep 1, 20261,051.301,051.301,027.101,034.501,034.50-2.41%7,605,132
Aug 31, 20261,041.201,060.001,034.501,060.001,060.001.19%5,138,732
Aug 28, 20261,046.001,051.201,040.501,047.501,047.500.44%4,969,272
Aug 27, 20261,052.001,054.401,042.901,042.901,042.90-0.87%4,788,716
Aug 26, 20261,051.401,062.301,051.201,052.001,052.000.38%5,858,099
Aug 25, 20261,036.001,048.001,031.301,048.001,048.000.82%9,982,723
Aug 24, 20261,047.901,047.901,032.101,039.501,039.50-0.88%8,868,193
Aug 21, 20261,052.701,054.701,040.101,048.701,048.700.07%6,534,213
Aug 20, 20261,052.901,052.901,045.701,048.001,048.00-0.06%5,879,949
Aug 19, 20261,053.201,054.801,041.401,048.601,048.60-0.42%7,182,636
Aug 18, 20261,059.601,067.701,053.001,053.001,053.00-0.77%5,583,771
Aug 17, 20261,064.201,068.801,052.401,061.201,061.20-0.61%7,039,473
Aug 14, 20261,082.001,082.001,065.101,067.701,067.70-1.41%6,273,501
Aug 13, 20261,083.001,086.801,073.001,083.001,083.000.09%9,502,483
Aug 12, 20261,066.001,085.501,066.001,082.001,082.001.50%17,673,922
Aug 11, 20261,071.001,071.001,060.401,066.001,066.00-0.47%9,456,913
Aug 10, 20261,108.001,113.301,068.601,071.001,071.00-2.39%16,623,448
Aug 7, 20261,080.101,124.501,075.701,097.201,097.201.12%29,410,620
Aug 6, 20261,052.501,088.101,052.501,085.001,085.002.84%13,822,260
Aug 5, 20261,043.001,055.001,040.301,055.001,055.001.18%8,707,119
Aug 4, 20261,047.601,047.601,030.901,042.701,042.70-0.22%8,544,184
Aug 3, 20261,035.001,051.501,031.601,045.001,045.001.71%10,507,450
Jul 31, 20261,028.101,034.301,023.501,027.401,027.400.20%10,921,410
Jul 30, 20261,013.501,028.301,007.601,025.301,025.301.14%6,847,458
Jul 29, 20261,020.001,020.201,012.001,013.701,013.700.05%4,792,964
Jul 28, 20261,018.001,022.001,008.301,013.201,013.20-0.73%9,873,370
Jul 27, 20261,020.301,023.701,015.901,020.601,020.600.55%6,093,002
Jul 24, 20261,006.001,017.801,000.801,015.001,015.000.24%13,797,050
Jul 23, 20261,022.001,023.101,006.501,012.601,012.60-1.21%8,910,230
Jul 22, 20261,044.401,044.401,019.201,025.001,025.00-1.86%11,227,214
Jul 21, 20261,056.201,067.001,042.801,044.401,044.40-1.47%10,514,887
Jul 20, 20261,041.601,065.001,038.301,060.001,060.001.50%16,540,411
Jul 17, 20261,030.601,048.001,028.301,044.301,044.301.27%8,452,780
Jul 16, 20261,030.101,036.001,027.301,031.201,031.200.11%7,708,316
Jul 15, 20261,015.501,036.001,013.701,030.101,030.101.45%14,275,394
Jul 14, 20261,033.301,033.701,011.401,015.401,015.40-2.08%11,562,326
Jul 13, 20261,023.501,042.901,022.101,037.001,037.000.10%8,381,510
Jul 10, 20261,029.501,047.801,023.501,036.001,036.001.36%8,792,150
Jul 9, 20261,019.801,031.701,019.301,022.101,022.100.51%7,661,699
Jul 8, 20261,029.601,038.301,011.701,016.901,016.90-2.04%14,141,694
Jul 7, 20261,039.301,049.601,035.501,038.101,038.100.04%11,053,574
Jul 6, 20261,041.901,048.401,036.501,037.701,037.70-0.22%8,761,017
Jul 3, 20261,055.001,057.001,034.501,040.001,040.00-1.10%10,441,493
Jul 2, 20261,050.901,059.801,045.001,051.601,051.600.40%14,682,790
Jul 1, 20261,031.001,049.901,025.501,047.401,047.402.00%6,295,315
Jun 30, 20261,040.001,044.001,025.051,026.901,026.90-0.89%11,161,640
Jun 29, 20261,044.451,046.401,030.851,036.101,036.10-0.89%16,818,240