State Bank of India (NSE:SBIN)
India · Delayed Price · Currency is INR 982.00
+3.50 (0.36%)
Sep 25, 2026, 3:15 PM IST
State Bank of India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 1,047.60 | 1,047.60 | 1,030.90 | 1,042.70 | 1,042.70 | -0.22% | 8,544,184 |
| Aug 3, 2026 | 1,035.00 | 1,051.50 | 1,031.60 | 1,045.00 | 1,045.00 | 1.71% | 10,507,450 |
| Jul 31, 2026 | 1,028.10 | 1,034.30 | 1,023.50 | 1,027.40 | 1,027.40 | 0.20% | 10,921,410 |
| Jul 30, 2026 | 1,013.50 | 1,028.30 | 1,007.60 | 1,025.30 | 1,025.30 | 1.14% | 6,847,458 |
| Jul 29, 2026 | 1,020.00 | 1,020.20 | 1,012.00 | 1,013.70 | 1,013.70 | 0.05% | 4,792,964 |
| Jul 28, 2026 | 1,018.00 | 1,022.00 | 1,008.30 | 1,013.20 | 1,013.20 | -0.73% | 9,873,370 |
| Jul 27, 2026 | 1,020.30 | 1,023.70 | 1,015.90 | 1,020.60 | 1,020.60 | 0.55% | 6,093,002 |
| Jul 24, 2026 | 1,006.00 | 1,017.80 | 1,000.80 | 1,015.00 | 1,015.00 | 0.24% | 13,797,050 |
| Jul 23, 2026 | 1,022.00 | 1,023.10 | 1,006.50 | 1,012.60 | 1,012.60 | -1.21% | 8,910,230 |
| Jul 22, 2026 | 1,044.40 | 1,044.40 | 1,019.20 | 1,025.00 | 1,025.00 | -1.86% | 11,227,214 |
| Jul 21, 2026 | 1,056.20 | 1,067.00 | 1,042.80 | 1,044.40 | 1,044.40 | -1.47% | 10,514,887 |
| Jul 20, 2026 | 1,041.60 | 1,065.00 | 1,038.30 | 1,060.00 | 1,060.00 | 1.50% | 16,540,411 |
| Jul 17, 2026 | 1,030.60 | 1,048.00 | 1,028.30 | 1,044.30 | 1,044.30 | 1.27% | 8,452,780 |