State Bank of India (LON:SBID)
London
· Delayed Price · Currency is GBP · Price in USD 63.40
0.00 (0.00%)
Jul 20, 2022, 5:53 PM BST
State Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 107.60 | 108.40 | 107.00 | 108.20 | 108.20 | 2.85% | 10,158 |
| Dec 4, 2025 | 105.80 | 105.80 | 105.20 | 105.20 | 105.20 | -0.57% | 15,656 |
| Dec 3, 2025 | 106.20 | 106.40 | 104.00 | 105.80 | 105.80 | -2.58% | 18,071 |
| Dec 2, 2025 | 109.20 | 109.20 | 108.00 | 108.60 | 108.60 | -0.55% | 25,401 |
| Dec 1, 2025 | 109.00 | 110.22 | 108.40 | 109.20 | 109.20 | -0.55% | 7,109 |
| Nov 28, 2025 | 109.60 | 110.00 | 108.60 | 109.80 | 109.80 | 0.55% | 4,617 |
| Nov 27, 2025 | 109.00 | 109.40 | 108.60 | 109.20 | 109.20 | -1.09% | 1,730 |
| Nov 26, 2025 | 110.40 | 111.00 | 109.80 | 110.40 | 110.40 | - | 4,726 |
| Nov 25, 2025 | 110.80 | 111.00 | 109.80 | 110.40 | 110.40 | 0.91% | 4,243 |
| Nov 24, 2025 | 109.40 | 109.40 | 108.00 | 109.40 | 109.40 | 0.37% | 15,406 |
| Nov 21, 2025 | 109.80 | 110.00 | 108.20 | 109.00 | 109.00 | -1.62% | 4,092 |
| Nov 20, 2025 | 110.80 | 111.00 | 110.20 | 110.80 | 110.80 | 0.36% | 11,585 |
| Nov 19, 2025 | 110.00 | 111.38 | 109.60 | 110.40 | 110.40 | 0.91% | 9,651 |
| Nov 18, 2025 | 109.20 | 109.80 | 109.00 | 109.40 | 109.40 | 0.37% | 3,786 |
| Nov 17, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | - | 4,004 |
| Nov 14, 2025 | 108.00 | 109.00 | 107.40 | 109.00 | 109.00 | 1.68% | 10,934 |
| Nov 13, 2025 | 107.80 | 107.80 | 105.60 | 107.20 | 107.20 | -0.19% | 16,029 |
| Nov 12, 2025 | 108.00 | 108.20 | 107.20 | 107.40 | 107.40 | -0.92% | 9,988 |
| Nov 11, 2025 | 107.80 | 108.40 | 107.40 | 108.40 | 108.40 | 1.31% | 13,200 |
| Nov 10, 2025 | 107.20 | 107.20 | 106.60 | 107.00 | 107.00 | -0.37% | 9,847 |
| Nov 7, 2025 | 108.20 | 108.60 | 107.00 | 107.40 | 107.40 | -0.74% | 6,877 |
| Nov 6, 2025 | 108.40 | 108.80 | 107.80 | 108.20 | 108.20 | -0.55% | 10,876 |
| Nov 5, 2025 | 108.20 | 109.00 | 108.20 | 108.80 | 108.80 | 0.55% | 3,629 |
| Nov 4, 2025 | 108.00 | 108.60 | 107.40 | 108.20 | 108.20 | 1.31% | 14,231 |
| Nov 3, 2025 | 107.00 | 107.80 | 106.80 | 106.80 | 106.80 | 0.75% | 12,673 |
| Oct 31, 2025 | 107.40 | 107.60 | 105.40 | 106.00 | 106.00 | 0.19% | 4,963 |
| Oct 30, 2025 | 106.40 | 106.40 | 105.00 | 105.80 | 105.80 | -0.56% | 3,791 |
| Oct 29, 2025 | 106.60 | 106.80 | 106.00 | 106.40 | 106.40 | 0.57% | 2,250 |
| Oct 28, 2025 | 105.60 | 105.80 | 105.20 | 105.80 | 105.80 | -0.56% | 9,672 |
| Oct 27, 2025 | 103.60 | 106.60 | 103.40 | 106.40 | 106.40 | 3.10% | 25,320 |
| Oct 24, 2025 | 101.60 | 103.20 | 101.60 | 103.20 | 103.20 | -0.19% | 4,142 |
| Oct 23, 2025 | 103.60 | 103.80 | 103.00 | 103.40 | 103.40 | 0.19% | 8,466 |
| Oct 22, 2025 | 103.00 | 104.00 | 102.80 | 103.20 | 103.20 | 0.58% | 7,469 |
| Oct 21, 2025 | 102.60 | 103.20 | 98.40 | 102.60 | 102.60 | -0.58% | 5,050 |
| Oct 20, 2025 | 103.20 | 103.60 | 101.40 | 103.20 | 103.20 | 2.18% | 14,128 |
| Oct 17, 2025 | 101.40 | 101.40 | 100.60 | 101.00 | 101.00 | -0.20% | 5,212 |
| Oct 16, 2025 | 101.00 | 101.40 | 100.40 | 101.20 | 101.20 | 0.60% | 10,168 |
| Oct 15, 2025 | 100.40 | 100.80 | 99.60 | 100.60 | 100.60 | 1.21% | 12,528 |
| Oct 14, 2025 | 98.80 | 99.40 | 96.50 | 99.40 | 99.40 | - | 17,967 |
| Oct 13, 2025 | 100.00 | 100.00 | 99.40 | 99.40 | 99.40 | 0.20% | 3,774 |
| Oct 10, 2025 | 99.30 | 99.70 | 98.50 | 99.20 | 99.20 | 1.85% | 17,984 |
| Oct 9, 2025 | 97.30 | 97.90 | 97.00 | 97.40 | 97.40 | 0.21% | 7,352 |
| Oct 8, 2025 | 97.00 | 97.40 | 96.60 | 97.20 | 97.20 | -0.82% | 12,924 |
| Oct 7, 2025 | 98.30 | 98.30 | 97.40 | 98.00 | 98.00 | -0.51% | 12,309 |
| Oct 6, 2025 | 98.40 | 99.00 | 97.90 | 98.50 | 98.50 | 0.20% | 9,933 |
| Oct 3, 2025 | 98.20 | 98.40 | 97.80 | 98.30 | 98.30 | 0.20% | 4,673 |
| Oct 2, 2025 | 98.00 | 98.20 | 97.20 | 98.10 | 98.10 | 0.10% | 3,886 |
| Oct 1, 2025 | 97.30 | 98.30 | 94.10 | 98.00 | 98.00 | -0.31% | 8,429 |
| Sep 30, 2025 | 98.30 | 98.40 | 97.80 | 98.30 | 98.30 | 0.31% | 10,241 |
| Sep 29, 2025 | 97.00 | 98.30 | 97.00 | 98.00 | 98.00 | 0.93% | 5,455 |
| Sep 26, 2025 | 96.40 | 97.20 | 96.00 | 97.10 | 97.10 | -0.21% | 4,810 |
| Sep 25, 2025 | 97.50 | 98.10 | 96.70 | 97.30 | 97.30 | -0.21% | 5,881 |
| Sep 24, 2025 | 98.70 | 99.00 | 97.20 | 97.50 | 97.50 | -0.41% | 14,568 |
| Sep 23, 2025 | 97.50 | 98.70 | 97.40 | 97.90 | 97.90 | 0.72% | 8,955 |
| Sep 22, 2025 | 97.70 | 97.80 | 96.70 | 97.20 | 97.20 | -0.92% | 10,443 |
| Sep 19, 2025 | 98.00 | 98.30 | 97.70 | 98.10 | 98.10 | 1.03% | 9,726 |
| Sep 18, 2025 | 97.10 | 97.40 | 96.60 | 97.10 | 97.10 | -0.92% | 8,657 |
| Sep 17, 2025 | 96.30 | 98.00 | 96.30 | 98.00 | 98.00 | 3.48% | 18,161 |
| Sep 16, 2025 | 94.00 | 95.10 | 94.00 | 94.70 | 94.70 | 0.85% | 15,923 |
| Sep 15, 2025 | 93.50 | 94.00 | 93.20 | 93.90 | 93.90 | 0.11% | 5,733 |
| Sep 12, 2025 | 93.50 | 94.10 | 93.30 | 93.80 | 93.80 | 0.11% | 2,608 |
| Sep 11, 2025 | 93.80 | 94.10 | 92.90 | 93.70 | 93.70 | 0.75% | 10,405 |
| Sep 10, 2025 | 93.30 | 93.50 | 93.00 | 93.00 | 93.00 | 0.87% | 4,544 |
| Sep 9, 2025 | 92.10 | 92.20 | 91.90 | 92.20 | 92.20 | -0.11% | 6,390 |
| Sep 8, 2025 | 92.40 | 92.50 | 92.00 | 92.30 | 92.30 | 0.54% | 2,329 |
| Sep 5, 2025 | 91.50 | 92.20 | 91.40 | 91.80 | 91.80 | -0.33% | 1,453 |
| Sep 4, 2025 | 91.80 | 92.30 | 91.80 | 92.10 | 92.10 | - | 5,767 |
| Sep 3, 2025 | 92.00 | 92.50 | 91.80 | 92.10 | 92.10 | 1.10% | 9,495 |
| Sep 2, 2025 | 91.90 | 92.20 | 91.00 | 91.10 | 91.10 | -0.76% | 9,594 |
| Sep 1, 2025 | 91.40 | 92.10 | 91.40 | 91.80 | 91.80 | 0.22% | 6,832 |
| Aug 29, 2025 | 91.80 | 92.00 | 90.70 | 91.60 | 91.60 | -0.65% | 16,716 |
| Aug 28, 2025 | 92.30 | 92.30 | 91.50 | 92.20 | 92.20 | 0.22% | 10,315 |
| Aug 27, 2025 | 92.00 | 92.20 | 91.70 | 92.00 | 92.00 | -0.43% | 14,631 |
| Aug 26, 2025 | 92.70 | 93.20 | 92.00 | 92.40 | 92.40 | -1.81% | 15,038 |
| Aug 22, 2025 | 93.60 | 94.10 | 93.20 | 94.10 | 94.10 | -0.53% | 3,922 |
| Aug 21, 2025 | 95.50 | 95.50 | 94.00 | 94.60 | 94.60 | -0.42% | 5,977 |
| Aug 20, 2025 | 95.10 | 95.30 | 94.70 | 95.00 | 95.00 | - | 4,982 |
| Aug 19, 2025 | 95.00 | 95.60 | 95.00 | 95.00 | 95.00 | 0.53% | 13,635 |
| Aug 18, 2025 | 94.80 | 95.40 | 94.10 | 94.50 | 94.50 | -0.11% | 16,412 |
| Aug 15, 2025 | 94.90 | 94.90 | 94.00 | 94.60 | 94.60 | 0.64% | 2,605 |
| Aug 14, 2025 | 94.80 | 95.20 | 93.80 | 94.00 | 94.00 | -0.11% | 12,969 |
| Aug 13, 2025 | 94.10 | 94.50 | 93.90 | 94.10 | 94.10 | - | 9,240 |
| Aug 12, 2025 | 94.20 | 94.40 | 92.20 | 94.10 | 94.10 | 0.11% | 8,661 |
| Aug 11, 2025 | 93.70 | 94.40 | 93.70 | 94.00 | 94.00 | 1.62% | 9,813 |
| Aug 8, 2025 | 91.40 | 93.80 | 91.00 | 92.50 | 92.50 | 0.33% | 7,231 |
| Aug 7, 2025 | 91.00 | 92.90 | 90.80 | 92.20 | 92.20 | 0.33% | 7,253 |
| Aug 6, 2025 | 92.00 | 92.50 | 91.30 | 91.90 | 91.90 | 0.66% | 5,915 |
| Aug 5, 2025 | 91.60 | 92.00 | 91.30 | 91.30 | 91.30 | 0.44% | 4,541 |
| Aug 4, 2025 | 90.80 | 91.70 | 90.20 | 90.90 | 90.90 | -0.22% | 14,527 |
| Aug 1, 2025 | 92.00 | 92.00 | 90.30 | 91.10 | 91.10 | -0.65% | 16,618 |
| Jul 31, 2025 | 92.40 | 92.40 | 91.30 | 91.70 | 91.70 | 0.33% | 13,445 |
| Jul 30, 2025 | 92.10 | 92.10 | 91.00 | 91.40 | 91.40 | -0.76% | 7,327 |
| Jul 29, 2025 | 92.00 | 92.40 | 91.80 | 92.10 | 92.10 | -0.54% | 13,799 |
| Jul 28, 2025 | 93.30 | 93.90 | 92.10 | 92.60 | 92.60 | -1.49% | 9,078 |
| Jul 25, 2025 | 94.00 | 94.00 | 93.20 | 94.00 | 94.00 | -0.95% | 6,247 |
| Jul 24, 2025 | 94.60 | 94.90 | 94.30 | 94.90 | 94.90 | -0.94% | 11,023 |
| Jul 23, 2025 | 95.10 | 95.80 | 94.70 | 95.80 | 95.80 | 0.63% | 11,170 |
| Jul 22, 2025 | 95.20 | 95.20 | 94.60 | 95.20 | 95.20 | -0.94% | 11,905 |
| Jul 21, 2025 | 95.60 | 96.50 | 95.20 | 96.10 | 96.10 | 0.42% | 57,717 |
| Jul 18, 2025 | 95.40 | 95.70 | 95.10 | 95.70 | 95.70 | -0.42% | 7,033 |