SBIN Historical Share Price Data

State Bank of India Share Price

SBIN

Trade
CMP as on 25-Apr-24 11:29
₹ 785

icon 11.90 | 1.54%

Open
₹ 771
Turnover(lac)
₹ 71,011
Prev. Close
₹ 773.10
Day's Vol (shares)
₹ 9,046,038
Day's Vol (shares)
₹ 769.65         ₹ 787.75

Invest wise with Expert advice

mobile icon

By continuing, I accept the T&C and agree to receive on Whatsapp

  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required

Get better recommendations Make better investments.

Get better recommendations Make better investments.

mobile icon
IIFL popup right image

By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp

State Bank of India Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
26-Mar-2024743.05747.85738.5740.0547185310878801267.179374039.35-3.00
27-Mar-2024743745.85730.2733.330383422142632347.651539782515.65-9.70
28-Mar-2024737.75759.55736.9752.3525061516296764834.75899611522.6514.60
01-Apr-2024759.05761.5752.1758.31550727533678627.0535875789.40-0.75
02-Apr-2024758.2768.75753.35766.419952211967515949.7712258315.408.20
03-Apr-2024764.9772.6760.15771.0527741214694203509.31039258712.456.15
04-Apr-2024775775.3758.1759.326376212127483574.7525226217.20-15.70
05-Apr-2024757.95767.7752.6764.751598487557966836.05328468315.106.80
08-Apr-2024766.05770761.8768.31933927504931342.0545730778.202.25
09-Apr-2024768.45772.45761.1764.21278685724766013.05227013211.35-4.25
10-Apr-2024766.5780.7763.65779.0520157011230749541.1608377217.0512.55
12-Apr-2024777.25779.5764.8766.324529411128157762.8752541514.70-10.95
15-Apr-2024759.8763.3748.75757.520315485957006371135657214.55-2.30
16-Apr-2024751.25754.9744.4751.720289910005242780576921210.500.45
18-Apr-2024752.05759.95742744.827137110949256502.45582026317.95-7.25
19-Apr-2024734.5752732.05750.451910808092349855.55348331019.9515.95
22-Apr-2024754.15769750.45766.132004713276083461.55991127818.5511.95
23-Apr-2024770.35777.7765.557733905609500456626.7547280412.152.65
24-Apr-2024778.5778.5770.2773.11637296062053959.333986388.30-5.40

QuickLinks for State Bank of India.

St Bk of India Information

St Bk of India Financials

St Bk of India Results

St Bk of India News

  • export icon
IIFL Customer Care Numbericon1860-267-3000 /7039-050-000

Gold/NCD/NBFC/Insurance and NPS

IIFL Securities Support Whatsapp Numbericon +91-9892691696
Download The App Now
iconicon

2024, IIFL Securities Ltd. All Rights Reserved

ATTENTION INVESTORS

  • Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
  • KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
  • No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

  • 9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
  • On an average, loss makers registered net trading loss close to Rs. 50,000.
  • Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
  • Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

IIFL Customer Care Numbercall-icon1860-267-3000 /7039-050-000

Gold/NCD/NBFC/Insurance and NPS

IIFL Securities Support Whatsapp Numberwhatsapp-icon +91-9892691696
Download The App Now
iconicon

MARKET

IDEAS

MUTUAL FUNDS

TRADING DOCUMENTATION

CALCULATOR

GLOSSARY (A-Z)

2024, IIFL Securities Ltd. All Rights Reserved

ATTENTION INVESTORS

  • Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
  • KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
  • No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

  • 9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
  • On an average, loss makers registered net trading loss close to Rs. 50,000.
  • Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
  • Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.