Skip to main content
logo
State Bank of India (NSE:SBIN)
India flag India · Delayed Price · Currency is INR
1,067.70
-15.30 (-1.41%)
Aug 14, 2026, 3:15 PM IST

State Bank of India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20261,082.001,082.001,065.101,067.701,067.70-1.41%6,273,501
Aug 13, 20261,083.001,086.801,073.001,083.001,083.000.09%9,502,483
Aug 12, 20261,066.001,085.501,066.001,082.001,082.001.50%17,673,922
Aug 11, 20261,071.001,071.001,060.401,066.001,066.00-0.47%9,456,913
Aug 10, 20261,108.001,113.301,068.601,071.001,071.00-2.39%16,623,448
Aug 7, 20261,080.101,124.501,075.701,097.201,097.201.12%29,410,620
Aug 6, 20261,052.501,088.101,052.501,085.001,085.002.84%13,822,260
Aug 5, 20261,043.001,055.001,040.301,055.001,055.001.18%8,707,119
Aug 4, 20261,047.601,047.601,030.901,042.701,042.70-0.22%8,544,184
Aug 3, 20261,035.001,051.501,031.601,045.001,045.001.71%10,507,450
Jul 31, 20261,028.101,034.301,023.501,027.401,027.400.20%10,921,410
Jul 30, 20261,013.501,028.301,007.601,025.301,025.301.14%6,847,458
Jul 29, 20261,020.001,020.201,012.001,013.701,013.700.05%4,792,964
Jul 28, 20261,018.001,022.001,008.301,013.201,013.20-0.73%9,873,370
Jul 27, 20261,020.301,023.701,015.901,020.601,020.600.55%6,093,002
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