Skip to main content
logo
State Bank of India (NSE:SBIN)
India flag India · Delayed Price · Currency is INR
1,012.00
-0.60 (-0.06%)
Jul 24, 2026, 3:30 PM IST

State Bank of India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 20261,040.001,055.401,038.551,045.401,045.401.04%16,002,360
Jun 24, 20261,024.001,044.501,020.501,034.601,034.601.02%11,724,076
Jun 23, 20261,041.001,045.501,022.351,024.201,024.20-1.59%10,411,004
Jun 22, 20261,038.001,043.001,033.601,040.751,040.750.55%6,209,440
Jun 19, 20261,042.001,042.001,029.301,035.101,035.10-0.73%9,099,878
Jun 18, 20261,027.901,045.701,024.451,042.701,042.701.58%11,048,000
Jun 17, 20261,017.001,028.101,013.451,026.501,026.501.10%8,190,062
Jun 16, 20261,023.801,026.551,007.401,015.301,015.30-0.54%9,693,677
Jun 15, 20261,034.001,034.001,018.501,020.851,020.850.36%12,463,430
Jun 12, 20261,018.001,018.701,004.351,017.151,017.151.64%11,081,110
Jun 11, 2026998.101,009.40993.001,000.701,000.70-0.25%13,773,970
Jun 10, 20261,002.701,012.40999.501,003.251,003.250.05%19,122,310
Jun 9, 2026985.001,009.00983.001,002.701,002.702.11%22,142,480
Jun 8, 2026966.00988.65965.15981.95981.950.43%12,895,416
Jun 5, 2026980.00992.60970.60977.70977.70-0.16%20,955,530
Jun 4, 2026969.90985.80961.10979.25979.250.91%18,875,880
Jun 3, 2026953.75974.00937.20970.45970.451.44%27,947,000
Jun 2, 2026950.95961.30939.90956.65956.650.27%15,911,760
Jun 1, 2026966.25970.25950.10954.10954.10-1.07%11,118,970
May 29, 2026967.80973.70960.30964.40964.40-0.35%22,292,530
May 27, 2026969.80975.90966.60967.80967.80-0.07%8,111,259
May 26, 2026969.90978.80962.10968.50968.50-0.11%16,269,800
May 25, 2026959.90972.50957.50969.60969.602.15%10,934,740
May 22, 2026950.90958.60947.70949.20949.20-0.18%7,807,192
May 21, 2026957.00960.90946.50950.90950.90-11,756,520
May 20, 2026941.10955.00935.00950.90950.900.22%11,928,460
May 19, 2026942.00956.60939.50948.80948.801.00%17,280,860
May 18, 2026952.00954.90933.90939.40939.40-2.47%16,554,870
May 15, 2026971.20972.50957.00963.20963.200.07%26,972,490
May 14, 2026973.50987.00963.60979.90962.551.01%16,487,140