State Bank of India SBIN.NS
Stock · NSE · INR
960.80 INR
▲ +2.20 (+0.23%) today
Key statistics
- Previous close
- 958.60
- Open
- 957.55
- Day range
- 943.40 – 961.55
- 52-week range
- 922.75 – 1,227.80 closing prices
- Change over 6 months
- -13.78%
Price chart
- Low
- 939.40
- High
- 1,111.85
- Start
- 1,111.85
- End
- 958.60
Show chart data as a table
| Date | Price |
|---|---|
| 2026-04-27 | 1,111.85 |
| 2026-04-28 | 1,091.30 |
| 2026-04-29 | 1,086.90 |
| 2026-04-30 | 1,068.45 |
| 2026-05-04 | 1,068.40 |
| 2026-05-05 | 1,059.90 |
| 2026-05-06 | 1,096.00 |
| 2026-05-07 | 1,092.00 |
| 2026-05-08 | 1,019.30 |
| 2026-05-11 | 973.60 |
| 2026-05-12 | 974.60 |
| 2026-05-13 | 970.10 |
| 2026-05-14 | 979.90 |
| 2026-05-15 | 963.20 |
| 2026-05-18 | 939.40 |
| 2026-05-20 | 950.90 |
| 2026-05-21 | 950.90 |
| 2026-05-22 | 949.20 |
| 2026-05-25 | 969.60 |
| 2026-05-26 | 968.50 |
| 2026-05-27 | 967.80 |
| 2026-05-29 | 964.40 |
| 2026-06-01 | 954.10 |
| 2026-06-02 | 956.65 |
| 2026-06-03 | 970.45 |
| 2026-06-04 | 979.25 |
| 2026-06-05 | 977.70 |
| 2026-06-08 | 981.95 |
| 2026-06-09 | 1,002.70 |
| 2026-06-10 | 1,003.25 |
| 2026-06-11 | 1,000.70 |
| 2026-06-12 | 1,017.15 |
| 2026-06-15 | 1,020.85 |
| 2026-06-16 | 1,015.30 |
| 2026-06-17 | 1,026.50 |
| 2026-06-18 | 1,042.70 |
| 2026-06-19 | 1,035.10 |
| 2026-06-22 | 1,040.75 |
| 2026-06-23 | 1,024.20 |
| 2026-06-24 | 1,034.60 |
| 2026-06-25 | 1,045.40 |
| 2026-06-29 | 1,036.10 |
| 2026-06-30 | 1,026.90 |
| 2026-07-01 | 1,047.40 |
| 2026-07-02 | 1,051.60 |
| 2026-07-06 | 1,037.70 |
| 2026-07-07 | 1,038.10 |
| 2026-07-08 | 1,016.90 |
| 2026-07-09 | 1,022.10 |
| 2026-07-10 | 1,036.00 |
| 2026-07-13 | 1,037.00 |
| 2026-07-14 | 1,015.40 |
| 2026-07-15 | 1,030.10 |
| 2026-07-16 | 1,031.20 |
| 2026-07-17 | 1,044.30 |
| 2026-07-20 | 1,060.00 |
| 2026-07-21 | 1,044.40 |
| 2026-07-22 | 1,025.00 |
| 2026-07-23 | 1,012.60 |
| 2026-07-24 | 1,015.00 |
| 2026-07-27 | 1,020.60 |
| 2026-07-28 | 1,013.20 |
| 2026-07-29 | 1,013.70 |
| 2026-07-30 | 1,025.30 |
| 2026-07-31 | 1,027.40 |
| 2026-08-03 | 1,045.00 |
| 2026-08-04 | 1,042.70 |
| 2026-08-05 | 1,055.00 |
| 2026-08-06 | 1,085.00 |
| 2026-08-07 | 1,097.20 |
| 2026-08-10 | 1,071.00 |
| 2026-08-11 | 1,066.00 |
| 2026-08-12 | 1,082.00 |
| 2026-08-13 | 1,083.00 |
| 2026-08-14 | 1,067.70 |
| 2026-08-18 | 1,053.00 |
| 2026-08-19 | 1,048.60 |
| 2026-08-20 | 1,048.00 |
| 2026-08-21 | 1,048.70 |
| 2026-08-24 | 1,039.50 |
| 2026-08-25 | 1,048.00 |
| 2026-08-26 | 1,052.00 |
| 2026-08-27 | 1,042.90 |
| 2026-08-28 | 1,047.50 |
| 2026-08-31 | 1,060.00 |
| 2026-09-01 | 1,034.50 |
| 2026-09-02 | 1,020.90 |
| 2026-09-03 | 1,023.40 |
| 2026-09-04 | 1,016.10 |
| 2026-09-07 | 1,005.90 |
| 2026-09-08 | 1,008.00 |
| 2026-09-09 | 1,000.50 |
| 2026-09-10 | 1,009.70 |
| 2026-09-11 | 995.70 |
| 2026-09-15 | 968.00 |
| 2026-09-16 | 991.40 |
| 2026-09-17 | 988.70 |
| 2026-09-18 | 996.20 |
| 2026-09-21 | 996.00 |
| 2026-09-22 | 987.00 |
| 2026-09-23 | 994.10 |
| 2026-09-24 | 978.50 |
| 2026-09-25 | 983.00 |
| 2026-09-28 | 962.00 |
| 2026-09-29 | 964.70 |
| 2026-10-01 | 954.10 |
| 2026-10-05 | 958.00 |
| 2026-10-06 | 958.75 |
| 2026-10-07 | 954.00 |
| 2026-10-08 | 940.00 |
| 2026-10-09 | 959.10 |
| 2026-10-12 | 941.00 |
| 2026-10-13 | 957.00 |
| 2026-10-14 | 954.90 |
| 2026-10-15 | 960.00 |
| 2026-10-16 | 962.60 |
| 2026-10-19 | 973.70 |
| 2026-10-21 | 963.00 |
| 2026-10-22 | 970.00 |
| 2026-10-23 | 958.60 |
Latest Agyata stories on State Bank of India
No recent Agyata stories mention State Bank of India yet.
Back to India markets. Delayed data, informational only, not investment advice. Prices come from a third-party provider and may contain errors. The 52-week range is taken from daily closing prices.