State Bank of India (NSE:SBIN)
India · Delayed Price · Currency is INR 960.00
+5.10 (0.53%)
Oct 15, 2026, 3:28 PM IST
State Bank of India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 954.90 | 963.80 | 947.35 | 960.00 | 960.00 | 0.53% | 8,951,078 |
| Oct 14, 2026 | 955.40 | 956.80 | 945.50 | 954.90 | 954.90 | -0.22% | 11,382,365 |
| Oct 13, 2026 | 941.00 | 957.00 | 938.60 | 957.00 | 957.00 | 1.70% | 7,120,906 |
| Oct 12, 2026 | 960.20 | 961.00 | 937.90 | 941.00 | 941.00 | -1.89% | 9,306,202 |
| Oct 9, 2026 | 942.00 | 959.90 | 938.10 | 959.10 | 959.10 | 2.03% | 6,050,801 |
| Oct 8, 2026 | 953.90 | 953.90 | 937.50 | 940.00 | 940.00 | -1.47% | 7,600,646 |
| Oct 7, 2026 | 955.00 | 966.00 | 945.60 | 954.00 | 954.00 | -0.50% | 12,523,009 |
| Oct 6, 2026 | 962.10 | 963.65 | 949.85 | 958.75 | 958.75 | 0.08% | 8,204,620 |
| Oct 5, 2026 | 959.00 | 969.45 | 956.00 | 958.00 | 958.00 | 0.41% | 8,165,087 |
| Oct 1, 2026 | 953.10 | 965.40 | 945.80 | 954.10 | 954.10 | -0.56% | 7,390,452 |
| Sep 30, 2026 | 964.70 | 972.80 | 959.50 | 959.50 | 959.50 | -0.54% | 8,010,571 |
| Sep 29, 2026 | 960.90 | 968.10 | 953.00 | 964.70 | 964.70 | 0.28% | 26,781,498 |
| Sep 28, 2026 | 980.10 | 982.50 | 956.10 | 962.00 | 962.00 | -2.14% | 9,846,646 |
| Sep 25, 2026 | 980.80 | 985.70 | 977.00 | 983.00 | 983.00 | 0.46% | 3,759,097 |
| Sep 24, 2026 | 982.30 | 992.00 | 975.80 | 978.50 | 978.50 | -1.57% | 13,724,672 |
| Sep 23, 2026 | 987.00 | 996.40 | 986.40 | 994.10 | 994.10 | 0.72% | 4,522,248 |
| Sep 22, 2026 | 999.10 | 1,000.10 | 981.30 | 987.00 | 987.00 | -0.90% | 6,126,235 |
| Sep 21, 2026 | 993.60 | 997.50 | 989.10 | 996.00 | 996.00 | -0.02% | 3,590,054 |
| Sep 18, 2026 | 992.00 | 996.20 | 985.10 | 996.20 | 996.20 | 0.76% | 5,699,456 |
| Sep 17, 2026 | 991.20 | 1,000.90 | 985.20 | 988.70 | 988.70 | -0.27% | 8,624,398 |
| Sep 16, 2026 | 976.00 | 991.40 | 973.20 | 991.40 | 991.40 | 2.42% | 8,609,956 |
| Sep 15, 2026 | 994.00 | 999.80 | 968.00 | 968.00 | 968.00 | -2.78% | 10,004,115 |
| Sep 11, 2026 | 1,000.00 | 1,001.90 | 993.00 | 995.70 | 995.70 | -1.39% | 7,771,109 |
| Sep 10, 2026 | 1,002.00 | 1,011.90 | 1,001.00 | 1,009.70 | 1,009.70 | 0.92% | 5,504,031 |
| Sep 9, 2026 | 999.00 | 1,012.20 | 992.40 | 1,000.50 | 1,000.50 | -0.74% | 7,091,386 |
| Sep 8, 2026 | 1,004.90 | 1,011.20 | 1,002.10 | 1,008.00 | 1,008.00 | 0.21% | 7,084,768 |
| Sep 7, 2026 | 1,020.80 | 1,021.70 | 1,000.60 | 1,005.90 | 1,005.90 | -1.00% | 10,220,001 |
| Sep 4, 2026 | 1,026.00 | 1,029.20 | 1,016.10 | 1,016.10 | 1,016.10 | -0.71% | 6,724,566 |
| Sep 3, 2026 | 1,028.90 | 1,036.00 | 1,021.10 | 1,023.40 | 1,023.40 | 0.24% | 7,371,804 |
| Sep 2, 2026 | 1,026.00 | 1,035.30 | 1,017.30 | 1,020.90 | 1,020.90 | -1.31% | 13,843,670 |
| Sep 1, 2026 | 1,051.30 | 1,051.30 | 1,027.10 | 1,034.50 | 1,034.50 | -2.41% | 7,605,132 |
| Aug 31, 2026 | 1,041.20 | 1,060.00 | 1,034.50 | 1,060.00 | 1,060.00 | 1.19% | 5,138,732 |
| Aug 28, 2026 | 1,046.00 | 1,051.20 | 1,040.50 | 1,047.50 | 1,047.50 | 0.44% | 4,969,272 |
| Aug 27, 2026 | 1,052.00 | 1,054.40 | 1,042.90 | 1,042.90 | 1,042.90 | -0.87% | 4,788,716 |
| Aug 26, 2026 | 1,051.40 | 1,062.30 | 1,051.20 | 1,052.00 | 1,052.00 | 0.38% | 5,858,099 |
| Aug 25, 2026 | 1,036.00 | 1,048.00 | 1,031.30 | 1,048.00 | 1,048.00 | 0.82% | 9,982,723 |
| Aug 24, 2026 | 1,047.90 | 1,047.90 | 1,032.10 | 1,039.50 | 1,039.50 | -0.88% | 8,868,193 |
| Aug 21, 2026 | 1,052.70 | 1,054.70 | 1,040.10 | 1,048.70 | 1,048.70 | 0.07% | 6,534,213 |
| Aug 20, 2026 | 1,052.90 | 1,052.90 | 1,045.70 | 1,048.00 | 1,048.00 | -0.06% | 5,879,949 |
| Aug 19, 2026 | 1,053.20 | 1,054.80 | 1,041.40 | 1,048.60 | 1,048.60 | -0.42% | 7,182,636 |
| Aug 18, 2026 | 1,059.60 | 1,067.70 | 1,053.00 | 1,053.00 | 1,053.00 | -0.77% | 5,583,771 |
| Aug 17, 2026 | 1,064.20 | 1,068.80 | 1,052.40 | 1,061.20 | 1,061.20 | -0.61% | 7,039,473 |
| Aug 14, 2026 | 1,082.00 | 1,082.00 | 1,065.10 | 1,067.70 | 1,067.70 | -1.41% | 6,273,501 |
| Aug 13, 2026 | 1,083.00 | 1,086.80 | 1,073.00 | 1,083.00 | 1,083.00 | 0.09% | 9,502,483 |
| Aug 12, 2026 | 1,066.00 | 1,085.50 | 1,066.00 | 1,082.00 | 1,082.00 | 1.50% | 17,673,922 |
| Aug 11, 2026 | 1,071.00 | 1,071.00 | 1,060.40 | 1,066.00 | 1,066.00 | -0.47% | 9,456,913 |
| Aug 10, 2026 | 1,108.00 | 1,113.30 | 1,068.60 | 1,071.00 | 1,071.00 | -2.39% | 16,623,448 |
| Aug 7, 2026 | 1,080.10 | 1,124.50 | 1,075.70 | 1,097.20 | 1,097.20 | 1.12% | 29,410,620 |
| Aug 6, 2026 | 1,052.50 | 1,088.10 | 1,052.50 | 1,085.00 | 1,085.00 | 2.84% | 13,822,260 |
| Aug 5, 2026 | 1,043.00 | 1,055.00 | 1,040.30 | 1,055.00 | 1,055.00 | 1.18% | 8,707,119 |