State Bank of India (NSE:SBIN)
India
· Delayed Price · Currency is INR 971.50
+23.40 (2.47%)
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 | 948.85 | 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 |
| Oct 13, 2025 | 879.00 | 888.10 | 876.00 | 882.95 | 882.95 | 0.26% | 11,923,140 |
| Oct 10, 2025 | 862.10 | 883.75 | 861.30 | 880.65 | 880.65 | 2.15% | 13,713,010 |
| Oct 9, 2025 | 861.60 | 865.80 | 858.10 | 862.10 | 862.10 | 0.45% | 7,020,501 |
| Oct 8, 2025 | 866.80 | 867.80 | 857.25 | 858.25 | 858.25 | -0.75% | 7,156,112 |
| Oct 7, 2025 | 874.15 | 877.00 | 863.00 | 864.70 | 864.70 | -1.07% | 9,242,580 |
| Oct 6, 2025 | 868.00 | 875.30 | 862.80 | 874.05 | 874.05 | 0.78% | 7,820,352 |
| Oct 3, 2025 | 865.15 | 873.00 | 863.80 | 867.30 | 867.30 | 0.37% | 8,019,442 |
| Oct 1, 2025 | 872.30 | 876.45 | 862.80 | 864.10 | 864.10 | -0.96% | 10,832,380 |
| Sep 30, 2025 | 869.95 | 877.60 | 867.60 | 872.45 | 872.45 | 0.20% | 12,831,590 |
| Sep 29, 2025 | 858.05 | 873.50 | 856.00 | 870.75 | 870.75 | 1.61% | 22,641,710 |
| Sep 26, 2025 | 862.00 | 864.35 | 853.00 | 856.95 | 856.95 | -0.49% | 6,959,545 |
| Sep 25, 2025 | 866.55 | 870.15 | 859.95 | 861.15 | 861.15 | -0.58% | 8,678,821 |
| Sep 24, 2025 | 876.00 | 880.50 | 864.45 | 866.20 | 866.20 | -0.51% | 12,840,160 |
| Sep 23, 2025 | 854.60 | 874.25 | 851.20 | 870.60 | 870.60 | 1.79% | 14,357,860 |
| Sep 22, 2025 | 862.00 | 868.20 | 854.00 | 855.25 | 855.25 | -0.82% | 6,594,034 |
| Sep 19, 2025 | 852.00 | 864.45 | 849.30 | 862.35 | 862.35 | 0.94% | 15,206,420 |
| Sep 18, 2025 | 858.65 | 860.80 | 851.10 | 854.35 | 854.35 | -0.33% | 10,400,840 |
| Sep 17, 2025 | 834.30 | 858.15 | 831.00 | 857.15 | 857.15 | 3.08% | 17,243,930 |
| Sep 16, 2025 | 825.10 | 833.00 | 821.65 | 831.55 | 831.55 | 0.82% | 9,467,531 |
| Sep 15, 2025 | 823.55 | 827.80 | 821.10 | 824.75 | 824.75 | 0.15% | 3,852,494 |
| Sep 12, 2025 | 824.10 | 825.80 | 819.80 | 823.55 | 823.55 | -0.01% | 5,078,018 |
| Sep 11, 2025 | 819.10 | 825.70 | 819.00 | 823.65 | 823.65 | 0.67% | 7,425,055 |
| Sep 10, 2025 | 812.00 | 824.60 | 810.40 | 818.20 | 818.20 | 1.16% | 7,285,853 |
| Sep 9, 2025 | 812.00 | 812.35 | 805.60 | 808.85 | 808.85 | 0.01% | 4,567,272 |
| Sep 8, 2025 | 808.00 | 813.85 | 806.80 | 808.80 | 808.80 | 0.27% | 4,614,227 |
| Sep 5, 2025 | 811.50 | 812.50 | 803.65 | 806.60 | 806.60 | -0.35% | 5,194,842 |
| Sep 4, 2025 | 814.65 | 816.75 | 808.00 | 809.40 | 809.40 | -0.34% | 4,471,950 |
| Sep 3, 2025 | 804.30 | 813.30 | 803.00 | 812.15 | 812.15 | 1.03% | 4,261,589 |
| Sep 2, 2025 | 806.30 | 810.50 | 802.65 | 803.90 | 803.90 | -0.27% | 5,075,460 |
| Sep 1, 2025 | 803.10 | 808.30 | 802.65 | 806.05 | 806.05 | 0.44% | 5,619,805 |
| Aug 29, 2025 | 800.70 | 806.70 | 798.50 | 802.50 | 802.50 | 0.07% | 6,861,440 |
| Aug 28, 2025 | 807.25 | 811.00 | 800.65 | 801.95 | 801.95 | -0.73% | 7,898,436 |
| Aug 26, 2025 | 814.85 | 815.85 | 806.75 | 807.85 | 807.85 | -1.05% | 6,997,817 |
| Aug 25, 2025 | 817.45 | 820.50 | 814.20 | 816.45 | 816.45 | 0.02% | 5,672,898 |
| Aug 22, 2025 | 824.00 | 826.00 | 815.70 | 816.25 | 816.25 | -1.14% | 5,097,647 |
| Aug 21, 2025 | 828.95 | 833.25 | 824.05 | 825.70 | 825.70 | -0.39% | 4,402,511 |
| Aug 20, 2025 | 828.70 | 831.90 | 827.40 | 828.95 | 828.95 | -0.17% | 4,493,888 |
| Aug 19, 2025 | 827.50 | 831.00 | 825.80 | 830.40 | 830.40 | 0.33% | 5,076,681 |
| Aug 18, 2025 | 836.00 | 838.00 | 825.15 | 827.65 | 827.65 | 0.13% | 6,138,124 |
| Aug 14, 2025 | 822.00 | 828.00 | 819.10 | 826.55 | 826.55 | 0.57% | 7,087,573 |
| Aug 13, 2025 | 822.65 | 824.95 | 820.65 | 821.85 | 821.85 | 0.15% | 4,447,508 |
| Aug 12, 2025 | 824.95 | 825.50 | 820.00 | 820.60 | 820.60 | -0.35% | 7,986,728 |
| Aug 11, 2025 | 808.00 | 825.00 | 808.00 | 823.45 | 823.45 | 2.38% | 15,236,290 |
| Aug 8, 2025 | 805.00 | 807.80 | 790.00 | 804.30 | 804.30 | -0.11% | 15,708,180 |
| Aug 7, 2025 | 801.10 | 806.65 | 793.40 | 805.15 | 805.15 | - | 7,091,392 |
| Aug 6, 2025 | 800.95 | 810.20 | 799.00 | 805.15 | 805.15 | 0.57% | 7,409,396 |
| Aug 5, 2025 | 798.00 | 804.05 | 796.30 | 800.60 | 800.60 | 0.62% | 7,381,537 |
| Aug 4, 2025 | 794.50 | 797.20 | 786.55 | 795.70 | 795.70 | 0.21% | 8,820,724 |
| Aug 1, 2025 | 795.70 | 801.00 | 792.00 | 794.00 | 794.00 | -0.32% | 15,468,390 |
| Jul 31, 2025 | 795.10 | 803.80 | 792.55 | 796.55 | 796.55 | -0.64% | 11,359,110 |
| Jul 30, 2025 | 798.95 | 803.40 | 796.20 | 801.65 | 801.65 | 0.31% | 8,743,723 |
| Jul 29, 2025 | 796.20 | 800.00 | 793.10 | 799.20 | 799.20 | 0.26% | 7,833,759 |
| Jul 28, 2025 | 806.55 | 808.95 | 796.00 | 797.15 | 797.15 | -1.17% | 7,734,158 |
| Jul 25, 2025 | 815.00 | 819.20 | 805.50 | 806.55 | 806.55 | -1.12% | 6,734,439 |
| Jul 24, 2025 | 820.00 | 821.95 | 810.65 | 815.70 | 815.70 | -0.60% | 10,118,300 |
| Jul 23, 2025 | 812.50 | 825.20 | 811.50 | 820.65 | 820.65 | 0.69% | 15,470,390 |
| Jul 22, 2025 | 827.50 | 828.05 | 814.00 | 815.00 | 815.00 | -1.12% | 7,851,163 |
| Jul 21, 2025 | 823.00 | 827.35 | 817.95 | 824.20 | 824.20 | 0.10% | 8,852,594 |
| Jul 18, 2025 | 832.00 | 832.65 | 820.25 | 823.35 | 823.35 | -0.68% | 15,387,800 |
| Jul 17, 2025 | 838.40 | 842.50 | 826.35 | 829.00 | 829.00 | -0.32% | 23,073,710 |
| Jul 16, 2025 | 816.00 | 834.20 | 815.30 | 831.70 | 831.70 | 1.87% | 16,458,920 |
| Jul 15, 2025 | 811.00 | 821.00 | 810.50 | 816.45 | 816.45 | 0.94% | 9,297,645 |
| Jul 14, 2025 | 809.80 | 815.50 | 808.00 | 808.85 | 808.85 | 0.02% | 6,938,635 |