State Bank of India (NSE:SBIN)
India · Delayed Price · Currency is INR 949.60
-1.30 (-0.14%)
May 22, 2026, 3:30 PM IST
State Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 950.90 | 958.60 | 947.70 | 949.20 | 949.20 | -0.18% | 7,807,192 |
| May 21, 2026 | 957.00 | 960.90 | 946.50 | 950.90 | 950.90 | - | 11,756,520 |
| May 20, 2026 | 941.10 | 955.00 | 935.00 | 950.90 | 950.90 | 0.22% | 11,928,460 |
| May 19, 2026 | 942.00 | 956.60 | 939.50 | 948.80 | 948.80 | 1.00% | 17,280,860 |
| May 18, 2026 | 952.00 | 954.90 | 933.90 | 939.40 | 939.40 | -2.47% | 16,554,870 |
| May 15, 2026 | 971.20 | 972.50 | 957.00 | 963.20 | 963.20 | 0.07% | 26,972,490 |
| May 14, 2026 | 973.50 | 987.00 | 963.60 | 979.90 | 962.55 | 1.01% | 16,487,140 |
| May 13, 2026 | 978.00 | 981.20 | 961.20 | 970.10 | 952.92 | -0.46% | 17,584,580 |
| May 12, 2026 | 976.90 | 981.40 | 962.40 | 974.60 | 957.34 | 0.10% | 25,787,090 |
| May 11, 2026 | 1,007.00 | 1,007.00 | 971.10 | 973.60 | 956.36 | -4.48% | 46,927,390 |
| May 8, 2026 | 1,090.00 | 1,095.00 | 1,010.90 | 1,019.30 | 1,001.25 | -6.66% | 48,065,900 |
| May 7, 2026 | 1,106.00 | 1,108.00 | 1,086.10 | 1,092.00 | 1,072.67 | -0.36% | 16,105,160 |
| May 6, 2026 | 1,072.00 | 1,101.10 | 1,061.20 | 1,096.00 | 1,076.59 | 3.41% | 14,384,770 |
| May 5, 2026 | 1,060.60 | 1,068.50 | 1,049.40 | 1,059.90 | 1,041.13 | -0.80% | 12,194,630 |
| May 4, 2026 | 1,063.60 | 1,089.10 | 1,063.60 | 1,068.40 | 1,049.48 | - | 11,693,210 |
| Apr 30, 2026 | 1,075.00 | 1,077.70 | 1,063.00 | 1,068.45 | 1,049.53 | -1.70% | 14,269,530 |
| Apr 29, 2026 | 1,094.00 | 1,105.00 | 1,084.25 | 1,086.90 | 1,067.66 | -0.40% | 10,611,100 |
| Apr 28, 2026 | 1,102.30 | 1,110.50 | 1,089.15 | 1,091.30 | 1,071.98 | -1.85% | 10,727,830 |
| Apr 27, 2026 | 1,110.95 | 1,114.80 | 1,103.40 | 1,111.85 | 1,092.16 | 0.98% | 11,624,380 |
| Apr 24, 2026 | 1,091.35 | 1,106.00 | 1,090.05 | 1,101.10 | 1,081.60 | 0.63% | 13,774,740 |
| Apr 23, 2026 | 1,095.00 | 1,101.90 | 1,082.20 | 1,094.25 | 1,074.88 | -0.82% | 13,669,000 |
| Apr 22, 2026 | 1,110.00 | 1,117.85 | 1,100.10 | 1,103.30 | 1,083.77 | -0.77% | 12,412,650 |
| Apr 21, 2026 | 1,113.40 | 1,114.75 | 1,105.95 | 1,111.85 | 1,092.16 | 0.36% | 16,963,730 |
| Apr 20, 2026 | 1,080.30 | 1,120.95 | 1,075.85 | 1,107.85 | 1,088.23 | 2.55% | 31,179,580 |
| Apr 17, 2026 | 1,067.00 | 1,082.15 | 1,060.00 | 1,080.25 | 1,061.12 | 1.23% | 16,823,870 |
| Apr 16, 2026 | 1,078.00 | 1,084.15 | 1,062.00 | 1,067.15 | 1,048.26 | -0.41% | 20,313,160 |
| Apr 15, 2026 | 1,076.00 | 1,088.00 | 1,068.20 | 1,071.50 | 1,052.53 | 0.75% | 16,195,810 |
| Apr 13, 2026 | 1,042.00 | 1,067.25 | 1,030.00 | 1,063.55 | 1,044.72 | -0.30% | 17,763,340 |
| Apr 10, 2026 | 1,049.00 | 1,069.45 | 1,046.15 | 1,066.70 | 1,047.81 | 2.47% | 17,861,330 |
| Apr 9, 2026 | 1,060.10 | 1,064.35 | 1,038.30 | 1,040.95 | 1,022.52 | -1.93% | 24,772,940 |
| Apr 8, 2026 | 1,074.00 | 1,077.80 | 1,059.45 | 1,061.45 | 1,042.66 | 3.01% | 28,533,740 |
| Apr 7, 2026 | 1,025.00 | 1,033.70 | 1,012.00 | 1,030.40 | 1,012.16 | -0.23% | 15,021,290 |
| Apr 6, 2026 | 1,020.00 | 1,035.70 | 1,005.05 | 1,032.75 | 1,014.46 | 1.41% | 23,576,630 |
| Apr 2, 2026 | 1,000.00 | 1,026.00 | 977.90 | 1,018.40 | 1,000.37 | 0.06% | 20,777,620 |
| Apr 1, 2026 | 1,008.00 | 1,031.00 | 998.45 | 1,017.80 | 999.78 | 3.92% | 17,424,470 |
| Mar 30, 2026 | 1,005.00 | 1,009.40 | 975.80 | 979.40 | 962.06 | -3.93% | 21,438,130 |
| Mar 27, 2026 | 1,051.30 | 1,055.30 | 1,013.00 | 1,019.50 | 1,001.45 | -3.88% | 20,445,340 |
| Mar 25, 2026 | 1,043.00 | 1,065.50 | 1,043.00 | 1,060.60 | 1,041.82 | 2.89% | 16,205,330 |
| Mar 24, 2026 | 1,055.20 | 1,059.00 | 1,020.00 | 1,030.80 | 1,012.55 | -0.11% | 30,416,730 |
| Mar 23, 2026 | 1,039.00 | 1,045.60 | 1,014.20 | 1,031.90 | 1,013.63 | -2.47% | 16,039,600 |
| Mar 20, 2026 | 1,058.40 | 1,085.00 | 1,054.00 | 1,058.00 | 1,039.27 | 0.87% | 17,748,620 |
| Mar 19, 2026 | 1,049.50 | 1,059.70 | 1,041.00 | 1,048.90 | 1,030.33 | -1.95% | 13,431,190 |
| Mar 18, 2026 | 1,067.50 | 1,075.40 | 1,061.30 | 1,069.80 | 1,050.86 | 0.48% | 10,749,910 |
| Mar 17, 2026 | 1,073.90 | 1,073.90 | 1,047.00 | 1,064.70 | 1,045.85 | -0.19% | 16,427,870 |
| Mar 16, 2026 | 1,048.70 | 1,073.00 | 1,036.10 | 1,066.70 | 1,047.81 | 1.88% | 15,322,260 |
| Mar 13, 2026 | 1,077.50 | 1,081.30 | 1,042.30 | 1,047.00 | 1,028.46 | -3.52% | 15,978,670 |
| Mar 12, 2026 | 1,075.10 | 1,098.00 | 1,070.50 | 1,085.20 | 1,065.99 | -0.54% | 14,614,140 |
| Mar 11, 2026 | 1,113.40 | 1,115.90 | 1,088.00 | 1,091.10 | 1,071.78 | -1.90% | 8,364,878 |
| Mar 10, 2026 | 1,111.10 | 1,119.90 | 1,104.50 | 1,112.20 | 1,092.51 | 1.25% | 17,491,450 |
| Mar 9, 2026 | 1,115.00 | 1,115.00 | 1,064.30 | 1,098.50 | 1,079.05 | -3.89% | 24,631,190 |