State Bank of India (BOM:500112)
India
· Delayed Price · Currency is INR 971.40
+23.35 (2.46%)
At close: Dec 5, 2025
State Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 948.80 | 972.80 | 946.80 | 971.40 | 971.40 | 2.46% | 511,001 |
| Dec 4, 2025 | 951.70 | 952.55 | 944.10 | 948.05 | 948.05 | -0.35% | 2,062,021 |
| Dec 3, 2025 | 972.25 | 972.25 | 947.35 | 951.40 | 951.40 | -1.69% | 875,186 |
| Dec 2, 2025 | 976.00 | 980.05 | 964.55 | 967.75 | 967.75 | -0.55% | 528,774 |
| Dec 1, 2025 | 984.70 | 991.25 | 970.20 | 973.15 | 973.15 | -0.65% | 312,355 |
| Nov 28, 2025 | 977.00 | 983.00 | 973.00 | 979.55 | 979.55 | 0.69% | 397,881 |
| Nov 27, 2025 | 987.85 | 988.00 | 968.80 | 972.85 | 972.85 | -1.14% | 1,490,247 |
| Nov 26, 2025 | 987.40 | 999.10 | 982.20 | 984.05 | 984.05 | 0.09% | 412,996 |
| Nov 25, 2025 | 976.00 | 988.90 | 971.50 | 983.20 | 983.20 | 1.33% | 243,325 |
| Nov 24, 2025 | 974.20 | 977.85 | 967.70 | 970.30 | 970.30 | -0.24% | 444,239 |
| Nov 21, 2025 | 979.95 | 980.55 | 971.00 | 972.60 | 972.60 | -0.93% | 188,598 |
| Nov 20, 2025 | 988.95 | 988.95 | 979.00 | 981.70 | 981.70 | -0.08% | 1,009,988 |
| Nov 19, 2025 | 972.50 | 984.50 | 969.00 | 982.45 | 982.45 | 1.02% | 240,778 |
| Nov 18, 2025 | 976.80 | 976.80 | 970.00 | 972.55 | 972.55 | -0.07% | 392,640 |
| Nov 17, 2025 | 974.15 | 976.20 | 969.95 | 973.20 | 973.20 | 0.60% | 215,607 |
| Nov 14, 2025 | 954.25 | 969.00 | 953.00 | 967.35 | 967.35 | 1.34% | 478,259 |
| Nov 13, 2025 | 955.70 | 964.00 | 952.20 | 954.55 | 954.55 | -0.29% | 968,319 |
| Nov 12, 2025 | 958.00 | 961.50 | 951.05 | 957.35 | 957.35 | 0.42% | 359,053 |
| Nov 11, 2025 | 954.00 | 954.50 | 945.05 | 953.30 | 953.30 | 0.15% | 1,406,920 |
| Nov 10, 2025 | 955.95 | 963.00 | 949.15 | 951.85 | 951.85 | -0.43% | 387,727 |
| Nov 7, 2025 | 959.95 | 964.50 | 944.00 | 955.95 | 955.95 | -0.50% | 582,333 |
| Nov 6, 2025 | 966.35 | 971.15 | 955.30 | 960.75 | 960.75 | 0.39% | 1,731,058 |
| Nov 4, 2025 | 952.25 | 959.00 | 941.35 | 957.05 | 957.05 | 0.72% | 948,033 |
| Nov 3, 2025 | 938.50 | 953.15 | 937.80 | 950.25 | 950.25 | 1.41% | 696,733 |
| Oct 31, 2025 | 935.80 | 946.70 | 930.25 | 937.00 | 937.00 | 0.31% | 780,748 |
| Oct 30, 2025 | 940.00 | 944.60 | 932.90 | 934.10 | 934.10 | -0.61% | 1,338,039 |
| Oct 29, 2025 | 932.60 | 941.65 | 930.30 | 939.80 | 939.80 | 1.03% | 1,089,247 |
| Oct 28, 2025 | 923.25 | 935.90 | 917.80 | 930.25 | 930.25 | 0.76% | 641,738 |
| Oct 27, 2025 | 905.50 | 927.90 | 905.50 | 923.25 | 923.25 | 2.08% | 392,249 |
| Oct 24, 2025 | 911.45 | 914.20 | 900.80 | 904.40 | 904.40 | -0.77% | 176,431 |
| Oct 23, 2025 | 910.55 | 917.90 | 904.80 | 911.45 | 911.45 | 0.37% | 1,321,998 |
| Oct 21, 2025 | 906.35 | 910.40 | 906.35 | 908.10 | 908.10 | 0.14% | 327,433 |
| Oct 20, 2025 | 893.70 | 913.40 | 891.55 | 906.85 | 906.85 | 1.97% | 835,351 |
| Oct 17, 2025 | 886.25 | 894.60 | 882.60 | 889.35 | 889.35 | 0.28% | 436,700 |
| Oct 16, 2025 | 886.75 | 891.90 | 882.50 | 886.90 | 886.90 | 0.08% | 1,072,968 |
| Oct 15, 2025 | 877.20 | 887.75 | 877.20 | 886.20 | 886.20 | 1.06% | 564,545 |
| Oct 14, 2025 | 883.00 | 884.50 | 872.15 | 876.90 | 876.90 | -0.69% | 281,465 |
| Oct 13, 2025 | 879.95 | 888.05 | 875.80 | 883.00 | 883.00 | 0.26% | 620,211 |
| Oct 10, 2025 | 861.20 | 883.70 | 861.20 | 880.75 | 880.75 | 2.16% | 1,334,463 |
| Oct 9, 2025 | 861.25 | 865.65 | 858.25 | 862.10 | 862.10 | 0.47% | 1,347,934 |
| Oct 8, 2025 | 866.10 | 868.00 | 857.30 | 858.05 | 858.05 | -0.77% | 663,817 |
| Oct 7, 2025 | 874.05 | 875.95 | 863.05 | 864.70 | 864.70 | -1.07% | 715,720 |
| Oct 6, 2025 | 868.90 | 874.90 | 862.55 | 874.05 | 874.05 | 0.81% | 652,683 |
| Oct 3, 2025 | 864.15 | 872.95 | 863.85 | 867.05 | 867.05 | 0.35% | 783,340 |
| Oct 1, 2025 | 872.60 | 876.50 | 862.40 | 864.05 | 864.05 | -0.97% | 2,208,404 |
| Sep 30, 2025 | 870.45 | 877.50 | 867.85 | 872.55 | 872.55 | 0.24% | 229,410 |
| Sep 29, 2025 | 857.05 | 873.00 | 855.90 | 870.50 | 870.50 | 1.58% | 533,094 |
| Sep 26, 2025 | 861.05 | 864.15 | 852.50 | 857.00 | 857.00 | -0.47% | 342,057 |
| Sep 25, 2025 | 865.85 | 870.05 | 859.55 | 861.05 | 861.05 | -0.55% | 804,427 |
| Sep 24, 2025 | 875.20 | 880.40 | 864.55 | 865.85 | 865.85 | -0.53% | 450,238 |
| Sep 23, 2025 | 851.10 | 874.00 | 851.10 | 870.50 | 870.50 | 1.81% | 388,234 |
| Sep 22, 2025 | 862.90 | 868.00 | 853.90 | 855.05 | 855.05 | -0.84% | 266,104 |
| Sep 19, 2025 | 852.50 | 863.50 | 849.05 | 862.25 | 862.25 | 0.91% | 552,336 |
| Sep 18, 2025 | 856.70 | 860.90 | 851.05 | 854.45 | 854.45 | -0.29% | 719,272 |
| Sep 17, 2025 | 833.25 | 858.00 | 831.00 | 856.95 | 856.95 | 3.02% | 1,807,341 |
| Sep 16, 2025 | 823.40 | 833.00 | 821.60 | 831.80 | 831.80 | 0.84% | 368,364 |
| Sep 15, 2025 | 823.30 | 828.00 | 821.40 | 824.90 | 824.90 | 0.19% | 139,666 |
| Sep 12, 2025 | 824.90 | 825.35 | 819.90 | 823.30 | 823.30 | -0.06% | 297,096 |
| Sep 11, 2025 | 816.25 | 825.50 | 816.25 | 823.80 | 823.80 | 0.67% | 1,044,344 |
| Sep 10, 2025 | 811.20 | 824.50 | 810.20 | 818.30 | 818.30 | 1.16% | 489,810 |
| Sep 9, 2025 | 810.35 | 812.45 | 805.40 | 808.95 | 808.95 | -0.01% | 170,532 |
| Sep 8, 2025 | 807.10 | 813.50 | 807.10 | 809.00 | 809.00 | 0.25% | 268,859 |
| Sep 5, 2025 | 811.90 | 812.20 | 803.60 | 806.95 | 806.95 | -0.30% | 272,131 |
| Sep 4, 2025 | 816.75 | 816.75 | 807.85 | 809.35 | 809.35 | -0.34% | 619,504 |
| Sep 3, 2025 | 805.00 | 813.20 | 803.10 | 812.15 | 812.15 | 1.02% | 187,814 |
| Sep 2, 2025 | 809.90 | 810.50 | 802.90 | 803.95 | 803.95 | -0.24% | 119,021 |
| Sep 1, 2025 | 802.65 | 808.25 | 802.65 | 805.90 | 805.90 | 0.44% | 164,286 |
| Aug 29, 2025 | 802.00 | 807.00 | 798.60 | 802.35 | 802.35 | 0.04% | 520,632 |
| Aug 28, 2025 | 807.80 | 810.60 | 800.70 | 802.05 | 802.05 | -0.71% | 146,716 |
| Aug 26, 2025 | 815.80 | 815.80 | 806.55 | 807.80 | 807.80 | -0.94% | 677,825 |
| Aug 25, 2025 | 817.00 | 820.45 | 814.00 | 815.50 | 815.50 | -0.07% | 373,280 |
| Aug 22, 2025 | 825.50 | 825.95 | 815.55 | 816.10 | 816.10 | -1.14% | 158,755 |
| Aug 21, 2025 | 828.80 | 833.45 | 824.50 | 825.55 | 825.55 | -0.39% | 138,694 |
| Aug 20, 2025 | 829.80 | 831.50 | 826.95 | 828.80 | 828.80 | -0.19% | 156,440 |
| Aug 19, 2025 | 827.65 | 831.25 | 825.85 | 830.35 | 830.35 | 0.41% | 289,674 |
| Aug 18, 2025 | 831.35 | 835.20 | 825.30 | 827.00 | 827.00 | 0.04% | 435,823 |
| Aug 14, 2025 | 821.85 | 828.00 | 819.20 | 826.70 | 826.70 | 0.55% | 492,882 |
| Aug 13, 2025 | 823.45 | 824.90 | 820.55 | 822.15 | 822.15 | 0.19% | 847,012 |
| Aug 12, 2025 | 824.30 | 825.60 | 820.00 | 820.55 | 820.55 | -0.45% | 784,250 |
| Aug 11, 2025 | 807.00 | 824.95 | 807.00 | 824.30 | 824.30 | 2.45% | 1,141,997 |
| Aug 8, 2025 | 805.00 | 807.95 | 790.10 | 804.55 | 804.55 | -0.09% | 621,304 |
| Aug 7, 2025 | 801.10 | 806.50 | 793.30 | 805.25 | 805.25 | 0.01% | 188,248 |
| Aug 6, 2025 | 801.00 | 810.00 | 799.00 | 805.15 | 805.15 | 0.56% | 376,366 |
| Aug 5, 2025 | 795.65 | 803.65 | 795.65 | 800.70 | 800.70 | 0.63% | 512,346 |
| Aug 4, 2025 | 795.00 | 797.45 | 786.55 | 795.65 | 795.65 | 0.21% | 193,850 |
| Aug 1, 2025 | 796.50 | 800.75 | 791.95 | 793.95 | 793.95 | -0.31% | 234,321 |
| Jul 31, 2025 | 796.65 | 803.60 | 792.45 | 796.45 | 796.45 | -0.67% | 378,571 |
| Jul 30, 2025 | 799.85 | 803.40 | 796.25 | 801.85 | 801.85 | 0.37% | 154,363 |
| Jul 29, 2025 | 795.35 | 800.20 | 793.10 | 798.90 | 798.90 | 0.22% | 330,118 |
| Jul 28, 2025 | 808.95 | 809.20 | 796.00 | 797.15 | 797.15 | -1.16% | 389,824 |
| Jul 25, 2025 | 814.35 | 819.00 | 805.55 | 806.50 | 806.50 | -1.15% | 383,923 |
| Jul 24, 2025 | 819.75 | 821.95 | 810.65 | 815.85 | 815.85 | -0.60% | 323,698 |
| Jul 23, 2025 | 815.20 | 825.00 | 811.40 | 820.75 | 820.75 | 0.71% | 739,975 |
| Jul 22, 2025 | 829.00 | 829.00 | 814.00 | 815.00 | 815.00 | -1.12% | 174,364 |
| Jul 21, 2025 | 823.50 | 827.40 | 817.95 | 824.20 | 824.20 | 0.11% | 258,166 |
| Jul 18, 2025 | 832.40 | 832.40 | 820.05 | 823.30 | 823.30 | -0.64% | 256,301 |
| Jul 17, 2025 | 839.00 | 842.30 | 826.15 | 828.60 | 828.60 | -0.35% | 624,129 |
| Jul 16, 2025 | 816.50 | 834.00 | 815.15 | 831.55 | 831.55 | 1.81% | 1,238,621 |
| Jul 15, 2025 | 810.20 | 821.00 | 810.20 | 816.75 | 816.75 | 0.92% | 460,084 |
| Jul 14, 2025 | 810.40 | 815.60 | 808.00 | 809.30 | 809.30 | 0.10% | 435,542 |