Skip to main content
State Bank of India (BOM:500112)
India flag India · Delayed Price · Currency is INR
1,098.70
-44.85 (-3.92%)
At close: Mar 9, 2026

State Bank of India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,166.701,169.251,139.751,143.551,143.55-2.37%1,029,014
Mar 5, 20261,179.001,183.501,150.151,171.351,171.35-0.27%1,320,661
Mar 4, 20261,170.001,182.501,157.551,174.501,174.50-1.25%896,300
Mar 2, 20261,171.001,197.001,171.001,189.401,189.40-1.05%1,421,248
Feb 27, 20261,208.701,211.951,199.001,202.001,202.00-0.60%1,772,436
Feb 26, 20261,201.901,215.001,189.151,209.201,209.200.75%1,256,802
Feb 25, 20261,228.001,229.051,196.751,200.201,200.20-1.93%2,502,176
Feb 24, 20261,228.051,234.801,220.001,223.851,223.85-0.32%870,161
Feb 23, 20261,220.201,231.251,217.601,227.801,227.800.96%911,088
Feb 20, 20261,206.051,218.001,201.551,216.151,216.150.76%646,555
Feb 19, 20261,222.001,225.001,199.551,207.001,207.00-1.02%840,062
Feb 18, 20261,222.251,224.551,214.101,219.451,219.450.51%753,795
Feb 17, 20261,207.951,225.501,203.451,213.251,213.250.44%922,231
Feb 16, 20261,191.801,211.851,185.001,207.901,207.900.76%2,066,299
Feb 13, 20261,190.001,201.001,184.601,198.801,198.800.53%998,568
Feb 12, 20261,182.001,203.501,175.251,192.501,192.500.80%7,064,547
Feb 11, 20261,144.101,187.701,144.001,183.001,183.003.40%2,314,375
Feb 10, 20261,151.001,153.851,138.051,144.101,144.10-0.16%772,966
Feb 9, 20261,120.001,148.001,100.601,145.951,145.957.46%2,440,558
Feb 6, 20261,071.001,073.601,051.001,066.401,066.40-0.65%225,015
Feb 5, 20261,068.101,081.301,067.401,073.401,073.400.50%1,205,425
Feb 4, 20261,058.151,073.801,055.901,068.101,068.100.36%365,016
Feb 3, 20261,085.651,090.001,040.901,064.251,064.253.48%419,714
Feb 2, 20261,020.051,031.55990.001,028.451,028.451.11%406,258
Feb 1, 20261,077.951,083.95987.701,017.151,017.15-5.61%966,639
Jan 30, 20261,064.451,082.401,060.501,077.551,077.551.23%392,217
Jan 29, 20261,063.801,075.001,060.001,064.501,064.500.16%1,248,846
Jan 28, 20261,055.201,065.401,044.101,062.801,062.800.94%816,186
Jan 27, 20261,034.901,054.551,030.001,052.901,052.902.28%814,550
Jan 23, 20261,053.901,053.901,025.551,029.401,029.40-1.80%453,196
Jan 22, 20261,032.351,055.351,032.351,048.251,048.251.95%762,610
Jan 21, 20261,030.851,040.451,021.801,028.151,028.15-0.87%546,284
Jan 20, 20261,044.801,051.901,033.301,037.151,037.15-0.10%269,961
Jan 19, 20261,036.001,043.551,033.651,038.201,038.20-0.39%270,858
Jan 16, 20261,029.101,047.501,028.451,042.301,042.301.36%536,890
Jan 14, 20261,028.501,030.001,021.001,028.301,028.30-0.01%549,159
Jan 13, 20261,019.401,029.401,015.701,028.451,028.451.32%3,578,570
Jan 12, 20261,005.451,016.90996.051,015.051,015.051.50%206,672
Jan 9, 2026996.951,008.00994.551,000.001,000.000.22%508,305
Jan 8, 20261,005.151,011.90995.60997.85997.85-0.92%717,133
Jan 7, 20261,020.051,022.001,004.301,007.101,007.10-1.14%522,691
Jan 6, 20261,008.901,023.951,005.001,018.751,018.751.33%696,022
Jan 5, 20261,000.101,015.401,000.101,005.351,005.350.60%574,850
Jan 2, 2026984.751,009.30984.05999.35999.351.49%489,973
Jan 1, 2026982.20987.70980.20984.70984.700.25%848,654
Dec 31, 2025976.00985.45973.55982.20982.200.91%332,569
Dec 30, 2025963.55976.00959.35973.30973.300.88%340,615
Dec 29, 2025965.95968.30961.45964.85964.85-0.16%326,921
Dec 26, 2025967.10971.15964.45966.40966.40-0.27%401,851
Dec 24, 2025972.10977.50967.95969.00969.00-0.29%406,527
Dec 23, 2025975.05977.60970.45971.85971.85-0.25%181,180
Dec 22, 2025983.90983.90972.60974.25974.25-0.60%395,098
Dec 19, 2025978.15981.90977.00980.15980.150.25%261,032
Dec 18, 2025976.75981.00973.50977.70977.700.18%594,574
Dec 17, 2025965.00978.50965.00975.90975.901.51%569,861
Dec 16, 2025967.95969.00958.80961.40961.40-0.59%222,081
Dec 15, 2025959.95969.30957.05967.15967.150.44%118,671
Dec 12, 2025964.05967.00958.00962.90962.90-0.05%205,217
Dec 11, 2025963.95966.45958.25963.40963.400.40%1,563,506
Dec 10, 2025959.35964.00955.10959.55959.550.02%423,587
Dec 9, 2025956.05964.20950.80959.35959.350.34%374,212
Dec 8, 2025972.35972.50951.00956.10956.10-1.58%2,120,466
Dec 5, 2025948.80972.80946.80971.40971.402.46%511,001
Dec 4, 2025951.70952.55944.10948.05948.05-0.35%2,062,021
Dec 3, 2025972.25972.25947.35951.40951.40-1.69%875,186
Dec 2, 2025976.00980.05964.55967.75967.75-0.55%528,774
Dec 1, 2025984.70991.25970.20973.15973.15-0.65%312,355
Nov 28, 2025977.00983.00973.00979.55979.550.69%397,881
Nov 27, 2025987.85988.00968.80972.85972.85-1.14%1,490,247
Nov 26, 2025987.40999.10982.20984.05984.050.09%412,996
Nov 25, 2025976.00988.90971.50983.20983.201.33%243,325
Nov 24, 2025974.20977.85967.70970.30970.30-0.24%444,239
Nov 21, 2025979.95980.55971.00972.60972.60-0.93%188,598
Nov 20, 2025988.95988.95979.00981.70981.70-0.08%1,009,988
Nov 19, 2025972.50984.50969.00982.45982.451.02%240,778
Nov 18, 2025976.80976.80970.00972.55972.55-0.07%392,640
Nov 17, 2025974.15976.20969.95973.20973.200.60%215,607
Nov 14, 2025954.25969.00953.00967.35967.351.34%478,259
Nov 13, 2025955.70964.00952.20954.55954.55-0.29%968,319
Nov 12, 2025958.00961.50951.05957.35957.350.42%359,053
Nov 11, 2025954.00954.50945.05953.30953.300.15%1,406,920
Nov 10, 2025955.95963.00949.15951.85951.85-0.43%387,727
Nov 7, 2025959.95964.50944.00955.95955.95-0.50%582,333
Nov 6, 2025966.35971.15955.30960.75960.750.39%1,731,058
Nov 4, 2025952.25959.00941.35957.05957.050.72%948,033
Nov 3, 2025938.50953.15937.80950.25950.251.41%696,733
Oct 31, 2025935.80946.70930.25937.00937.000.31%780,748
Oct 30, 2025940.00944.60932.90934.10934.10-0.61%1,338,039
Oct 29, 2025932.60941.65930.30939.80939.801.03%1,089,247
Oct 28, 2025923.25935.90917.80930.25930.250.76%641,738
Oct 27, 2025905.50927.90905.50923.25923.252.08%392,249
Oct 24, 2025911.45914.20900.80904.40904.40-0.77%176,431
Oct 23, 2025910.55917.90904.80911.45911.450.37%1,321,998
Oct 21, 2025906.35910.40906.35908.10908.100.14%327,433
Oct 20, 2025893.70913.40891.55906.85906.851.97%835,351
Oct 17, 2025886.25894.60882.60889.35889.350.28%436,700
Oct 16, 2025886.75891.90882.50886.90886.900.08%1,072,968
Oct 15, 2025877.20887.75877.20886.20886.201.06%564,545
Oct 14, 2025883.00884.50872.15876.90876.90-0.69%281,465
Oct 13, 2025879.95888.05875.80883.00883.000.26%620,211