Skip to main content
State Bank of India (BOM:500112)
India flag India · Delayed Price · Currency is INR
1,090.90
-20.90 (-1.88%)
At close: Apr 28, 2026

State Bank of India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,105.001,110.401,090.001,090.901,090.90-1.88%344,320
Apr 27, 20261,107.951,114.801,103.451,111.801,111.800.94%531,765
Apr 24, 20261,093.351,105.851,090.451,101.501,101.500.68%641,328
Apr 23, 20261,092.101,102.251,082.501,094.101,094.10-0.84%1,539,416
Apr 22, 20261,113.451,117.251,100.251,103.401,103.40-0.79%583,350
Apr 21, 20261,114.001,115.001,105.951,112.151,112.150.41%449,659
Apr 20, 20261,077.101,120.901,075.551,107.601,107.602.52%1,385,938
Apr 17, 20261,067.501,082.001,061.351,080.351,080.351.20%709,240
Apr 16, 20261,079.951,084.001,061.601,067.501,067.50-0.36%2,295,163
Apr 15, 20261,079.501,087.751,068.101,071.351,071.350.77%894,651
Apr 13, 20261,040.101,067.001,030.301,063.201,063.20-0.33%1,015,516
Apr 10, 20261,051.151,069.251,046.951,066.701,066.702.48%716,734
Apr 9, 20261,062.001,064.601,038.001,040.901,040.90-1.90%2,373,547
Apr 8, 20261,076.601,078.501,059.401,061.101,061.102.99%1,429,260
Apr 7, 20261,027.951,033.551,012.451,030.301,030.30-0.23%341,336
Apr 6, 20261,019.451,035.751,005.101,032.651,032.651.29%795,981
Apr 2, 2026999.951,026.00978.001,019.451,019.450.15%1,411,879
Apr 1, 20261,005.251,031.00998.601,017.901,017.903.89%951,352
Mar 30, 20261,000.051,009.40976.20979.80979.80-3.95%1,211,649
Mar 27, 20261,053.951,055.251,013.101,020.051,020.05-3.82%736,260
Mar 25, 20261,045.151,065.401,043.001,060.551,060.552.89%1,688,237
Mar 24, 20261,054.201,058.401,020.501,030.801,030.80-0.09%1,810,170
Mar 23, 20261,031.251,045.401,014.001,031.701,031.70-2.52%1,007,597
Mar 20, 20261,058.001,085.001,054.051,058.401,058.400.90%778,180
Mar 19, 20261,041.051,059.951,041.051,048.951,048.95-1.92%1,041,758
Mar 18, 20261,069.001,075.001,061.101,069.501,069.500.52%687,084
Mar 17, 20261,073.401,074.001,047.201,063.951,063.95-0.24%674,896
Mar 16, 20261,046.851,073.001,036.051,066.551,066.551.89%615,161
Mar 13, 20261,075.201,081.001,041.701,046.801,046.80-3.55%830,960
Mar 12, 20261,079.951,098.451,070.651,085.351,085.35-0.48%1,306,964
Mar 11, 20261,117.601,117.601,087.501,090.601,090.60-1.96%495,013
Mar 10, 20261,111.001,120.501,104.501,112.351,112.351.24%1,286,756
Mar 9, 20261,111.101,113.601,064.251,098.701,098.70-3.92%1,847,193
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