State Bank of India (NSE:SBIN)
India
· Delayed Price · Currency is INR 1,098.50
-44.50 (-3.89%)
At close: Mar 9, 2026
State Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,115.00 | 1,115.00 | 1,064.30 | 1,098.50 | 1,098.50 | -3.89% | 24,631,190 |
| Mar 6, 2026 | 1,168.50 | 1,169.30 | 1,138.00 | 1,143.00 | 1,143.00 | -2.27% | 20,333,320 |
| Mar 5, 2026 | 1,181.00 | 1,183.20 | 1,150.60 | 1,169.50 | 1,169.50 | -0.43% | 22,100,660 |
| Mar 4, 2026 | 1,172.10 | 1,182.70 | 1,157.60 | 1,174.50 | 1,174.50 | -1.29% | 13,855,060 |
| Mar 2, 2026 | 1,185.00 | 1,197.30 | 1,179.40 | 1,189.90 | 1,189.90 | -0.98% | 16,270,830 |
| Feb 27, 2026 | 1,207.00 | 1,211.80 | 1,198.60 | 1,201.70 | 1,201.70 | -0.64% | 10,700,350 |
| Feb 26, 2026 | 1,201.00 | 1,215.40 | 1,188.90 | 1,209.50 | 1,209.50 | 0.78% | 16,196,050 |
| Feb 25, 2026 | 1,228.10 | 1,228.10 | 1,197.50 | 1,200.10 | 1,200.10 | -1.90% | 19,581,100 |
| Feb 24, 2026 | 1,232.00 | 1,234.70 | 1,219.70 | 1,223.30 | 1,223.30 | -0.37% | 15,788,440 |
| Feb 23, 2026 | 1,222.00 | 1,231.10 | 1,217.10 | 1,227.80 | 1,227.80 | 0.96% | 9,733,835 |
| Feb 20, 2026 | 1,206.20 | 1,218.00 | 1,201.80 | 1,216.10 | 1,216.10 | 0.86% | 9,958,162 |
| Feb 19, 2026 | 1,222.90 | 1,224.90 | 1,199.20 | 1,205.70 | 1,205.70 | -1.08% | 9,630,899 |
| Feb 18, 2026 | 1,218.80 | 1,224.10 | 1,214.00 | 1,218.90 | 1,218.90 | 0.45% | 10,417,260 |
| Feb 17, 2026 | 1,206.10 | 1,225.50 | 1,204.10 | 1,213.40 | 1,213.40 | 0.44% | 20,107,190 |
| Feb 16, 2026 | 1,194.00 | 1,212.30 | 1,185.30 | 1,208.10 | 1,208.10 | 0.79% | 14,972,730 |
| Feb 13, 2026 | 1,189.00 | 1,201.00 | 1,184.50 | 1,198.60 | 1,198.60 | 0.52% | 18,141,390 |
| Feb 12, 2026 | 1,183.00 | 1,203.70 | 1,174.80 | 1,192.40 | 1,192.40 | 0.80% | 33,214,980 |
| Feb 11, 2026 | 1,144.70 | 1,187.50 | 1,142.80 | 1,182.90 | 1,182.90 | 3.39% | 29,491,850 |
| Feb 10, 2026 | 1,151.00 | 1,154.00 | 1,138.10 | 1,144.10 | 1,144.10 | -0.17% | 17,280,030 |
| Feb 9, 2026 | 1,120.00 | 1,150.00 | 1,100.50 | 1,146.00 | 1,146.00 | 7.46% | 40,852,960 |
| Feb 6, 2026 | 1,070.00 | 1,073.60 | 1,051.00 | 1,066.40 | 1,066.40 | -0.66% | 7,041,557 |
| Feb 5, 2026 | 1,068.20 | 1,081.00 | 1,067.50 | 1,073.50 | 1,073.50 | 0.50% | 9,551,567 |
| Feb 4, 2026 | 1,064.20 | 1,073.90 | 1,056.30 | 1,068.20 | 1,068.20 | 0.38% | 7,312,276 |
| Feb 3, 2026 | 1,087.00 | 1,089.80 | 1,040.30 | 1,064.20 | 1,064.20 | 3.45% | 16,129,380 |
| Feb 2, 2026 | 1,019.90 | 1,031.30 | 990.00 | 1,028.70 | 1,028.70 | 1.03% | 14,434,540 |
| Feb 1, 2026 | 1,076.00 | 1,083.60 | 988.30 | 1,018.20 | 1,018.20 | -5.47% | 12,051,590 |
| Jan 30, 2026 | 1,064.00 | 1,082.50 | 1,060.40 | 1,077.15 | 1,077.15 | 1.03% | 9,480,769 |
| Jan 29, 2026 | 1,063.00 | 1,075.00 | 1,060.30 | 1,066.20 | 1,066.20 | 0.25% | 14,800,720 |
| Jan 28, 2026 | 1,059.40 | 1,065.60 | 1,044.15 | 1,063.50 | 1,063.50 | 0.98% | 12,171,257 |
| Jan 27, 2026 | 1,034.10 | 1,055.00 | 1,030.25 | 1,053.15 | 1,053.15 | 2.30% | 14,420,630 |
| Jan 23, 2026 | 1,051.90 | 1,053.00 | 1,025.60 | 1,029.50 | 1,029.50 | -1.80% | 10,917,690 |
| Jan 22, 2026 | 1,035.00 | 1,055.50 | 1,034.05 | 1,048.35 | 1,048.35 | 1.92% | 12,001,640 |
| Jan 21, 2026 | 1,032.00 | 1,040.60 | 1,022.00 | 1,028.65 | 1,028.65 | -0.75% | 7,408,949 |
| Jan 20, 2026 | 1,039.75 | 1,052.00 | 1,033.05 | 1,036.40 | 1,036.40 | -0.19% | 8,905,718 |
| Jan 19, 2026 | 1,035.00 | 1,043.60 | 1,034.00 | 1,038.40 | 1,038.40 | -0.37% | 5,460,164 |
| Jan 16, 2026 | 1,032.00 | 1,047.45 | 1,028.40 | 1,042.30 | 1,042.30 | 1.36% | 11,051,580 |
| Jan 14, 2026 | 1,030.00 | 1,030.40 | 1,020.50 | 1,028.35 | 1,028.35 | -0.01% | 7,370,514 |
| Jan 13, 2026 | 1,022.80 | 1,029.50 | 1,016.00 | 1,028.45 | 1,028.45 | 1.31% | 11,016,890 |
| Jan 12, 2026 | 1,008.00 | 1,017.25 | 996.00 | 1,015.15 | 1,015.15 | 1.46% | 7,617,922 |
| Jan 9, 2026 | 996.00 | 1,008.00 | 994.00 | 1,000.50 | 1,000.50 | 0.25% | 7,809,460 |
| Jan 8, 2026 | 1,006.60 | 1,011.60 | 995.85 | 998.00 | 998.00 | -0.91% | 6,854,268 |
| Jan 7, 2026 | 1,022.70 | 1,022.70 | 1,004.00 | 1,007.15 | 1,007.15 | -1.15% | 7,896,720 |
| Jan 6, 2026 | 1,007.95 | 1,024.00 | 1,004.95 | 1,018.90 | 1,018.90 | 1.33% | 9,575,742 |
| Jan 5, 2026 | 1,000.00 | 1,015.50 | 1,000.00 | 1,005.55 | 1,005.55 | 0.66% | 11,259,060 |
| Jan 2, 2026 | 984.50 | 1,009.50 | 983.95 | 998.95 | 998.95 | 1.44% | 7,357,435 |
| Jan 1, 2026 | 983.20 | 987.65 | 980.35 | 984.75 | 984.75 | 0.26% | 4,328,348 |
| Dec 31, 2025 | 975.25 | 985.65 | 973.50 | 982.20 | 982.20 | 0.90% | 5,807,630 |
| Dec 30, 2025 | 963.00 | 976.20 | 959.50 | 973.45 | 973.45 | 0.87% | 15,030,644 |
| Dec 29, 2025 | 966.90 | 968.90 | 961.45 | 965.05 | 965.05 | -0.13% | 5,267,233 |
| Dec 26, 2025 | 968.95 | 971.00 | 964.75 | 966.30 | 966.30 | -0.27% | 3,286,321 |
| Dec 24, 2025 | 973.20 | 977.30 | 967.50 | 968.95 | 968.95 | -0.30% | 4,105,643 |
| Dec 23, 2025 | 976.30 | 977.55 | 970.70 | 971.90 | 971.90 | -0.25% | 5,123,287 |
| Dec 22, 2025 | 981.10 | 983.00 | 972.55 | 974.30 | 974.30 | -0.61% | 5,959,037 |
| Dec 19, 2025 | 979.95 | 982.00 | 977.05 | 980.30 | 980.30 | 0.28% | 5,376,584 |
| Dec 18, 2025 | 977.90 | 981.45 | 973.50 | 977.55 | 977.55 | 0.17% | 4,926,879 |
| Dec 17, 2025 | 965.55 | 978.50 | 964.30 | 975.85 | 975.85 | 1.53% | 8,013,382 |
| Dec 16, 2025 | 966.05 | 969.00 | 958.05 | 961.15 | 961.15 | -0.63% | 4,764,786 |
| Dec 15, 2025 | 957.25 | 968.85 | 957.25 | 967.25 | 967.25 | 0.43% | 4,416,952 |
| Dec 12, 2025 | 966.00 | 967.00 | 958.00 | 963.15 | 963.15 | -0.01% | 5,681,930 |
| Dec 11, 2025 | 962.10 | 966.50 | 958.45 | 963.25 | 963.25 | 0.36% | 5,979,035 |
| Dec 10, 2025 | 960.10 | 963.95 | 955.25 | 959.75 | 959.75 | 0.04% | 6,989,178 |
| Dec 9, 2025 | 954.80 | 964.00 | 950.45 | 959.35 | 959.35 | 0.31% | 9,580,294 |
| Dec 8, 2025 | 970.85 | 972.50 | 951.70 | 956.40 | 956.40 | -1.55% | 15,386,438 |
| Dec 5, 2025 | 948.85 | 973.30 | 946.70 | 971.50 | 971.50 | 2.47% | 17,347,840 |
| Dec 4, 2025 | 951.05 | 952.55 | 944.45 | 948.10 | 948.10 | -0.31% | 13,622,720 |
| Dec 3, 2025 | 970.45 | 972.55 | 947.55 | 951.05 | 951.05 | -1.68% | 14,051,960 |
| Dec 2, 2025 | 976.00 | 980.45 | 964.90 | 967.30 | 967.30 | -0.60% | 13,444,310 |
| Dec 1, 2025 | 985.45 | 991.20 | 969.85 | 973.10 | 973.10 | -0.60% | 8,808,306 |
| Nov 28, 2025 | 976.80 | 983.00 | 973.05 | 979.00 | 979.00 | 0.63% | 8,117,842 |
| Nov 27, 2025 | 986.70 | 988.55 | 968.90 | 972.85 | 972.85 | -1.12% | 11,909,160 |
| Nov 26, 2025 | 986.60 | 999.00 | 982.15 | 983.90 | 983.90 | 0.03% | 13,943,490 |
| Nov 25, 2025 | 975.55 | 988.95 | 971.35 | 983.60 | 983.60 | 1.34% | 9,140,201 |
| Nov 24, 2025 | 975.55 | 977.70 | 968.05 | 970.60 | 970.60 | -0.21% | 9,901,946 |
| Nov 21, 2025 | 979.70 | 980.60 | 971.05 | 972.60 | 972.60 | -0.91% | 5,377,241 |
| Nov 20, 2025 | 986.00 | 986.60 | 979.35 | 981.55 | 981.55 | -0.12% | 6,440,857 |
| Nov 19, 2025 | 972.45 | 984.45 | 968.80 | 982.75 | 982.75 | 1.06% | 8,291,226 |
| Nov 18, 2025 | 975.60 | 976.70 | 968.85 | 972.45 | 972.45 | -0.09% | 6,594,686 |
| Nov 17, 2025 | 971.00 | 976.00 | 968.50 | 973.35 | 973.35 | 0.57% | 7,415,026 |
| Nov 14, 2025 | 952.95 | 969.05 | 952.00 | 967.85 | 967.85 | 1.45% | 11,032,920 |
| Nov 13, 2025 | 954.25 | 963.95 | 952.45 | 954.00 | 954.00 | -0.33% | 8,894,441 |
| Nov 12, 2025 | 957.70 | 961.55 | 951.40 | 957.15 | 957.15 | 0.40% | 7,043,323 |
| Nov 11, 2025 | 953.60 | 954.95 | 945.05 | 953.30 | 953.30 | 0.23% | 8,648,917 |
| Nov 10, 2025 | 956.00 | 963.20 | 949.10 | 951.15 | 951.15 | -0.49% | 7,343,249 |
| Nov 7, 2025 | 958.75 | 964.85 | 944.00 | 955.85 | 955.85 | -0.51% | 13,371,320 |
| Nov 6, 2025 | 969.65 | 971.40 | 955.30 | 960.75 | 960.75 | 0.33% | 23,088,090 |
| Nov 4, 2025 | 951.00 | 959.30 | 941.50 | 957.60 | 957.60 | 0.83% | 19,154,510 |
| Nov 3, 2025 | 938.75 | 953.40 | 937.50 | 949.70 | 949.70 | 1.36% | 11,744,730 |
| Oct 31, 2025 | 934.90 | 946.70 | 930.25 | 937.00 | 937.00 | 0.28% | 12,078,250 |
| Oct 30, 2025 | 939.45 | 944.90 | 933.05 | 934.35 | 934.35 | -0.57% | 13,044,470 |
| Oct 29, 2025 | 933.90 | 942.05 | 930.25 | 939.75 | 939.75 | 1.02% | 12,314,220 |
| Oct 28, 2025 | 927.10 | 935.85 | 917.70 | 930.25 | 930.25 | 0.81% | 22,066,280 |
| Oct 27, 2025 | 906.95 | 928.00 | 906.00 | 922.75 | 922.75 | 2.02% | 9,150,761 |
| Oct 24, 2025 | 910.95 | 914.10 | 900.95 | 904.50 | 904.50 | -0.77% | 5,313,227 |
| Oct 23, 2025 | 912.00 | 918.00 | 904.80 | 911.55 | 911.55 | 0.41% | 13,382,760 |
| Oct 21, 2025 | 908.00 | 910.00 | 906.40 | 907.85 | 907.85 | 0.04% | 1,783,576 |
| Oct 20, 2025 | 894.60 | 913.65 | 891.05 | 907.50 | 907.50 | 2.06% | 13,546,460 |
| Oct 17, 2025 | 887.50 | 894.75 | 883.00 | 889.15 | 889.15 | 0.25% | 8,511,854 |
| Oct 16, 2025 | 888.30 | 891.85 | 882.45 | 886.95 | 886.95 | 0.10% | 8,493,686 |
| Oct 15, 2025 | 878.10 | 887.50 | 877.05 | 886.10 | 886.10 | 1.04% | 8,269,225 |
| Oct 14, 2025 | 883.00 | 884.15 | 872.10 | 876.95 | 876.95 | -0.68% | 7,681,973 |