Skip to main content
logo
State Bank of India (NSE:SBIN)
India flag India · Delayed Price · Currency is INR
1,071.95
-14.95 (-1.38%)
Apr 30, 2026, 3:30 PM IST

State Bank of India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20261,075.001,077.701,063.001,068.451,068.45-1.70%14,269,530
Apr 29, 20261,094.001,105.001,084.251,086.901,086.90-0.40%10,611,100
Apr 28, 20261,102.301,110.501,089.151,091.301,091.30-1.85%10,727,830
Apr 27, 20261,110.951,114.801,103.401,111.851,111.850.98%11,624,380
Apr 24, 20261,091.351,106.001,090.051,101.101,101.100.63%13,774,740
Apr 23, 20261,095.001,101.901,082.201,094.251,094.25-0.82%13,669,000
Apr 22, 20261,110.001,117.851,100.101,103.301,103.30-0.77%12,412,650
Apr 21, 20261,113.401,114.751,105.951,111.851,111.850.36%16,963,730
Apr 20, 20261,080.301,120.951,075.851,107.851,107.852.55%31,179,580
Apr 17, 20261,067.001,082.151,060.001,080.251,080.251.23%16,823,870
Apr 16, 20261,078.001,084.151,062.001,067.151,067.15-0.41%20,313,160
Apr 15, 20261,076.001,088.001,068.201,071.501,071.500.75%16,195,810
Apr 13, 20261,042.001,067.251,030.001,063.551,063.55-0.30%17,763,340
Apr 10, 20261,049.001,069.451,046.151,066.701,066.702.47%17,861,330
Apr 9, 20261,060.101,064.351,038.301,040.951,040.95-1.93%24,772,940
Apr 8, 20261,074.001,077.801,059.451,061.451,061.453.01%28,533,740
Apr 7, 20261,025.001,033.701,012.001,030.401,030.40-0.23%15,021,291
Apr 6, 20261,020.001,035.701,005.051,032.751,032.751.41%23,576,630
Apr 2, 20261,000.001,026.00977.901,018.401,018.400.06%20,777,620
Apr 1, 20261,008.001,031.00998.451,017.801,017.803.92%17,424,470
Mar 30, 20261,005.001,009.40975.80979.40979.40-3.93%21,438,130
Mar 27, 20261,051.301,055.301,013.001,019.501,019.50-3.88%20,445,340
Mar 25, 20261,043.001,065.501,043.001,060.601,060.602.89%16,205,330
Mar 24, 20261,055.201,059.001,020.001,030.801,030.80-0.11%30,416,730
Mar 23, 20261,039.001,045.601,014.201,031.901,031.90-2.47%16,039,600
Mar 20, 20261,058.401,085.001,054.001,058.001,058.000.87%17,748,620
Mar 19, 20261,049.501,059.701,041.001,048.901,048.90-1.95%13,431,190
Mar 18, 20261,067.501,075.401,061.301,069.801,069.800.48%10,749,910
Mar 17, 20261,073.901,073.901,047.001,064.701,064.70-0.19%16,427,870
Mar 16, 20261,048.701,073.001,036.101,066.701,066.701.88%15,322,260
Mar 13, 20261,077.501,081.301,042.301,047.001,047.00-3.52%15,978,670
Mar 12, 20261,075.101,098.001,070.501,085.201,085.20-0.54%14,614,140
Mar 11, 20261,113.401,115.901,088.001,091.101,091.10-1.90%8,364,878
Mar 10, 20261,111.101,119.901,104.501,112.201,112.201.25%17,491,450
Mar 9, 20261,115.001,115.001,064.301,098.501,098.50-3.89%24,631,190
Mar 6, 20261,168.501,169.301,138.001,143.001,143.00-2.27%20,333,320
Mar 5, 20261,181.001,183.201,150.601,169.501,169.50-0.43%22,100,660
Mar 4, 20261,172.101,182.701,157.601,174.501,174.50-1.29%13,855,060
Mar 2, 20261,185.001,197.301,179.401,189.901,189.90-0.98%16,270,830
Feb 27, 20261,207.001,211.801,198.601,201.701,201.70-0.64%10,700,350
Feb 26, 20261,201.001,215.401,188.901,209.501,209.500.78%16,196,050
Feb 25, 20261,228.101,228.101,197.501,200.101,200.10-1.90%19,581,100
Feb 24, 20261,232.001,234.701,219.701,223.301,223.30-0.37%15,788,440
Feb 23, 20261,222.001,231.101,217.101,227.801,227.800.96%9,733,835
Feb 20, 20261,206.201,218.001,201.801,216.101,216.100.86%9,958,162
Feb 19, 20261,222.901,224.901,199.201,205.701,205.70-1.08%9,630,899
Feb 18, 20261,218.801,224.101,214.001,218.901,218.900.45%10,417,260
Feb 17, 20261,206.101,225.501,204.101,213.401,213.400.44%20,107,190
Feb 16, 20261,194.001,212.301,185.301,208.101,208.100.79%14,972,730
Feb 13, 20261,189.001,201.001,184.501,198.601,198.600.52%18,141,390