Skip to main content
State Bank of India (NSE:SBIN)
India flag India · Delayed Price · Currency is INR
1,095.65
+4.35 (0.40%)
Apr 29, 2026, 11:42 AM IST

State Bank of India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,094.001,105.001,088.451,096.50-0.48%4,892,122
Apr 28, 20261,102.301,110.501,089.151,091.301,091.30-1.85%10,727,830
Apr 27, 20261,110.951,114.801,103.401,111.851,111.850.98%11,624,380
Apr 24, 20261,091.351,106.001,090.051,101.101,101.100.63%13,774,740
Apr 23, 20261,095.001,101.901,082.201,094.251,094.25-0.82%13,669,000
Apr 22, 20261,110.001,117.851,100.101,103.301,103.30-0.77%12,412,650
Apr 21, 20261,113.401,114.751,105.951,111.851,111.850.36%16,963,730
Apr 20, 20261,080.301,120.951,075.851,107.851,107.852.55%31,179,580
Apr 17, 20261,067.001,082.151,060.001,080.251,080.251.23%16,823,870
Apr 16, 20261,078.001,084.151,062.001,067.151,067.15-0.41%20,313,160
Apr 15, 20261,076.001,088.001,068.201,071.501,071.500.75%16,195,810
Apr 13, 20261,042.001,067.251,030.001,063.551,063.55-0.30%17,763,340
Apr 10, 20261,049.001,069.451,046.151,066.701,066.702.47%17,861,330
Apr 9, 20261,060.101,064.351,038.301,040.951,040.95-1.93%24,772,940
Apr 8, 20261,074.001,077.801,059.451,061.451,061.453.01%28,533,740
Apr 7, 20261,025.001,033.701,012.001,030.401,030.40-0.23%15,021,291
Apr 6, 20261,020.001,035.701,005.051,032.751,032.751.41%23,576,630
Apr 2, 20261,000.001,026.00977.901,018.401,018.400.06%20,777,620
Apr 1, 20261,008.001,031.00998.451,017.801,017.803.92%17,424,470
Mar 30, 20261,005.001,009.40975.80979.40979.40-3.93%21,438,130
Mar 27, 20261,051.301,055.301,013.001,019.501,019.50-3.88%20,445,340
Mar 25, 20261,043.001,065.501,043.001,060.601,060.602.89%16,205,330
Mar 24, 20261,055.201,059.001,020.001,030.801,030.80-0.11%30,416,730
Mar 23, 20261,039.001,045.601,014.201,031.901,031.90-2.47%16,039,600
Mar 20, 20261,058.401,085.001,054.001,058.001,058.000.87%17,748,620
Mar 19, 20261,049.501,059.701,041.001,048.901,048.90-1.95%13,431,190
Mar 18, 20261,067.501,075.401,061.301,069.801,069.800.48%10,749,910
Mar 17, 20261,073.901,073.901,047.001,064.701,064.70-0.19%16,427,870
Mar 16, 20261,048.701,073.001,036.101,066.701,066.701.88%15,322,260
Mar 13, 20261,077.501,081.301,042.301,047.001,047.00-3.52%15,978,670
Mar 12, 20261,075.101,098.001,070.501,085.201,085.20-0.54%14,614,140
Mar 11, 20261,113.401,115.901,088.001,091.101,091.10-1.90%8,364,878
Mar 10, 20261,111.101,119.901,104.501,112.201,112.201.25%17,491,450
Mar 9, 20261,115.001,115.001,064.301,098.501,098.50-3.89%24,631,190
Mar 6, 20261,168.501,169.301,138.001,143.001,143.00-2.27%20,333,320
Mar 5, 20261,181.001,183.201,150.601,169.501,169.50-0.43%22,100,660
Mar 4, 20261,172.101,182.701,157.601,174.501,174.50-1.29%13,855,060
Mar 2, 20261,185.001,197.301,179.401,189.901,189.90-0.98%16,270,830
Feb 27, 20261,207.001,211.801,198.601,201.701,201.70-0.64%10,700,350
Feb 26, 20261,201.001,215.401,188.901,209.501,209.500.78%16,196,050
Feb 25, 20261,228.101,228.101,197.501,200.101,200.10-1.90%19,581,100
Feb 24, 20261,232.001,234.701,219.701,223.301,223.30-0.37%15,788,440
Feb 23, 20261,222.001,231.101,217.101,227.801,227.800.96%9,733,835
Feb 20, 20261,206.201,218.001,201.801,216.101,216.100.86%9,958,162
Feb 19, 20261,222.901,224.901,199.201,205.701,205.70-1.08%9,630,899
Feb 18, 20261,218.801,224.101,214.001,218.901,218.900.45%10,417,260
Feb 17, 20261,206.101,225.501,204.101,213.401,213.400.44%20,107,190
Feb 16, 20261,194.001,212.301,185.301,208.101,208.100.79%14,972,730
Feb 13, 20261,189.001,201.001,184.501,198.601,198.600.52%18,141,390
Feb 12, 20261,183.001,203.701,174.801,192.401,192.400.80%33,214,980
Feb 11, 20261,144.701,187.501,142.801,182.901,182.903.39%29,491,850
Feb 10, 20261,151.001,154.001,138.101,144.101,144.10-0.17%17,280,030
Feb 9, 20261,120.001,150.001,100.501,146.001,146.007.46%40,852,960
Feb 6, 20261,070.001,073.601,051.001,066.401,066.40-0.66%7,041,557
Feb 5, 20261,068.201,081.001,067.501,073.501,073.500.50%9,551,567
Feb 4, 20261,064.201,073.901,056.301,068.201,068.200.38%7,312,276
Feb 3, 20261,087.001,089.801,040.301,064.201,064.203.45%16,129,380
Feb 2, 20261,019.901,031.30990.001,028.701,028.701.03%14,434,540
Feb 1, 20261,076.001,083.60988.301,018.201,018.20-5.47%12,051,590
Jan 30, 20261,064.001,082.501,060.401,077.151,077.151.03%9,480,769
Jan 29, 20261,063.001,075.001,060.301,066.201,066.200.25%14,800,720
Jan 28, 20261,059.401,065.601,044.151,063.501,063.500.98%12,171,257
Jan 27, 20261,034.101,055.001,030.251,053.151,053.152.30%14,420,630
Jan 23, 20261,051.901,053.001,025.601,029.501,029.50-1.80%10,917,690
Jan 22, 20261,035.001,055.501,034.051,048.351,048.351.92%12,001,640
Jan 21, 20261,032.001,040.601,022.001,028.651,028.65-0.75%7,408,949
Jan 20, 20261,039.751,052.001,033.051,036.401,036.40-0.19%8,905,718
Jan 19, 20261,035.001,043.601,034.001,038.401,038.40-0.37%5,460,164
Jan 16, 20261,032.001,047.451,028.401,042.301,042.301.36%11,051,580
Jan 14, 20261,030.001,030.401,020.501,028.351,028.35-0.01%7,370,514
Jan 13, 20261,022.801,029.501,016.001,028.451,028.451.31%11,016,890
Jan 12, 20261,008.001,017.25996.001,015.151,015.151.46%7,617,922
Jan 9, 2026996.001,008.00994.001,000.501,000.500.25%7,809,460
Jan 8, 20261,006.601,011.60995.85998.00998.00-0.91%6,854,268
Jan 7, 20261,022.701,022.701,004.001,007.151,007.15-1.15%7,896,720
Jan 6, 20261,007.951,024.001,004.951,018.901,018.901.33%9,575,742
Jan 5, 20261,000.001,015.501,000.001,005.551,005.550.66%11,259,060
Jan 2, 2026984.501,009.50983.95998.95998.951.44%7,357,435
Jan 1, 2026983.20987.65980.35984.75984.750.26%4,328,348
Dec 31, 2025975.25985.65973.50982.20982.200.90%5,807,630
Dec 30, 2025963.00976.20959.50973.45973.450.87%15,030,644
Dec 29, 2025966.90968.90961.45965.05965.05-0.13%5,267,233
Dec 26, 2025968.95971.00964.75966.30966.30-0.27%3,286,321
Dec 24, 2025973.20977.30967.50968.95968.95-0.30%4,105,643
Dec 23, 2025976.30977.55970.70971.90971.90-0.25%5,123,287
Dec 22, 2025981.10983.00972.55974.30974.30-0.61%5,959,037
Dec 19, 2025979.95982.00977.05980.30980.300.28%5,376,584
Dec 18, 2025977.90981.45973.50977.55977.550.17%4,926,879
Dec 17, 2025965.55978.50964.30975.85975.851.53%8,013,382
Dec 16, 2025966.05969.00958.05961.15961.15-0.63%4,764,786
Dec 15, 2025957.25968.85957.25967.25967.250.43%4,416,952
Dec 12, 2025966.00967.00958.00963.15963.15-0.01%5,681,930
Dec 11, 2025962.10966.50958.45963.25963.250.36%5,979,035
Dec 10, 2025960.10963.95955.25959.75959.750.04%6,989,178
Dec 9, 2025954.80964.00950.45959.35959.350.31%9,580,294
Dec 8, 2025970.85972.50951.70956.40956.40-1.55%15,386,438
Dec 5, 2025948.85973.30946.70971.50971.502.47%17,347,840
Dec 4, 2025951.05952.55944.45948.10948.10-0.31%13,622,720
Dec 3, 2025970.45972.55947.55951.05951.05-1.68%14,051,960
Dec 2, 2025976.00980.45964.90967.30967.30-0.60%13,444,310