iifl-logo-icon 1

State Bank of India Historical Data

859.7
(0.35%)
Jul 12, 2024|03:32:40 PM

Invest wise with Expert advice

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

State Bank of India Historical Data

DD/MM/YYYYcalendar-icon
DD/MM/YYYYcalendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

12-JUN-2024

837

845.55833839.12,47,74912,66,38,19,955.6547,64,091

13-JUN-2024

845

845.9836.1843.91,85,66110,54,88,43,617.4564,30,720

14-JUN-2024

845

849.9835.1839.22,06,54910,86,34,38,124.743,97,179

18-JUN-2024

841.55

851.5840.25844.92,41,97312,64,75,06,030.8564,29,345

19-JUN-2024

846.8

860.6841852.63,94,74228,00,86,46,934.951,05,17,183

20-JUN-2024

853

853.1842.35843.752,14,04911,84,41,05,365.757,53,476

21-JUN-2024

844.9

848.05828.6836.33,05,59215,89,88,75,069.369,76,007

24-JUN-2024

831.5

836821.05832.72,29,60110,55,35,68,351.9532,92,589

25-JUN-2024

837

845.85834.3842.252,78,78817,59,78,95,341.8575,56,039

26-JUN-2024

839.85

848.8836845.352,36,21913,73,78,68,669.0559,08,154

27-JUN-2024

843.9

847.4838.258443,20,32717,18,74,12,738.5587,52,271

28-JUN-2024

846.9

864844848.953,23,37020,21,01,23,469.851,09,13,744

01-JUL-2024

849.35

850.5839.95841.952,00,1739,25,42,44,639.0552,95,644

02-JUL-2024

844

846.3823.15826.154,06,54817,59,88,99,832.294,02,717

03-JUL-2024

829

843.85825839.952,63,77619,70,35,18,122.672,03,496

04-JUL-2024

843

844.9834.3839.31,90,96811,23,24,13,805.9562,53,980

05-JUL-2024

838

861.25837859.752,79,71621,16,52,31,702.91,15,85,088

08-JUL-2024

859.75

865853.5856.251,58,0348,89,42,48,888.2533,38,756

09-JUL-2024

859.9

869.95856861.32,43,15211,73,42,73,121.950,07,077

10-JUL-2024

860.1

860.25843.58492,69,86714,74,71,73,777.162,92,509

11-JUL-2024

854.4

858.3849.75856.71,77,9167,26,79,81,108.426,37,273

St Bk of India: Related NEWS

SBI raises ₹10,000 Crore via sixth infra bond issue
11 Jul 2024|10:52 AM

SBI stated that the profits from the bonds will be used to increase long-term resources for funding infrastructure and affordable housing.

Read More
Top 10 stocks for today – 11th July 2024
11 Jul 2024|08:38 AM

Here are some of the stocks that may see significant price movement today: SBI, Sula Vineyards, Zydus Lifesciences, Kesoram Industries, etc.

Read More

Invest wise with Expert advice

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

Knowledge Centerplus
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Securities Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Knowledge Centerplus

Follow us on

facebooktwitterrssyoutubeinstagramlinkedin

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

plus
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.