iifl-logo

State Bank of India Historical Data

820.3
(0.03%)
Jun 10, 2025|09:34:59 AM

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

10/05/2025calendar-icon
10/06/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

12-May-2025

799

803.9793801.651,73,25212,07,54,21,793.871,70,835

13-May-2025

798.6

807.65797.2801.752,01,55111,15,99,32,476.164,30,668

14-May-2025

805.75

807.5796.3800.71,46,6987,43,91,87,440.9548,80,805

15-May-2025

804.45

809.45794.5807.752,00,30513,68,19,51,074.0575,80,614

16-May-2025

804

804791792.12,41,78511,70,00,04,865.7579,26,803

19-May-2025

792.1

801.4792.17951,94,0118,49,81,49,477.546,52,671

20-May-2025

798.15

799.4783.8785.651,69,5638,93,33,54,461.8560,42,885

21-May-2025

787

791779.1787.11,30,0516,44,99,39,895.5531,07,771

22-May-2025

788

788.2780.3785.251,60,4435,77,04,52,20530,56,122

23-May-2025

787.9

794.95786.2790.51,06,3134,37,60,97,515.620,97,387

26-May-2025

792

797.55789.2794.498,6363,94,30,15,064.1520,19,564

27-May-2025

794.4

801.35790.05793.71,78,3819,54,26,79,873.1558,96,957

28-May-2025

794.5

798.9792.65796.551,13,8415,47,33,17,160.3533,02,311

29-May-2025

799

800.4791.35797.352,81,56511,15,63,61,147.6570,75,872

30-May-2025

798

814.5792.6812.32,17,71517,79,12,79,933.651,46,41,733

02-Jun-2025

812.85

822.55809.2813.652,18,77121,90,93,10,086.451,58,31,348

03-Jun-2025

816.2

818.4805.15809.81,75,05111,55,54,79,376.7586,50,476

04-Jun-2025

817

817805.25806.51,36,0107,77,08,21,872.957,77,557

05-Jun-2025

808.7

811.7802.858061,76,67210,96,86,53,855.6582,16,020

06-Jun-2025

806.65

816.45803.1813.052,02,69913,93,49,18,691.4574,21,034

09-Jun-2025

817.4

824.5815.7820.051,95,28810,50,13,57,386.381,99,107

St Bk of India: Related NEWS

SBI board approves $3 Billion overseas fundraise for FY26
21 May 2025|11:06 AM

The issue may be done through public offers or private placements. This subject to market conditions, and regulatory approvals, stated the public lender.

Read More
Top Stocks for Today - 15th May 2025
15 May 2025|06:55 AM

Here are some of the stocks that may see significant price movement: Torrent Power, Tata Power, Brigade Enterprises, etc.

Read More
State Bank of India registers 9% y-o-y decline in Q4 net profit
5 May 2025|11:40 PM

The business reported a Net Interest Income (NII) registered a growth of 1.5% to ₹42,774 Crore versus ₹41,655 Crore in Q4FY24.

Read More
Top Stocks for Today - 5th May 2025
5 May 2025|06:34 AM

Here are some of the stocks that may see significant price movement: State Bank of India, Avenue Supermarts, JSW Steel, etc.

Read More
SBI Card Appoints Salila Pande as MD and CEO, Effective April 1, 2025
1 Apr 2025|08:15 PM

Her experience as President & CEO of SBI California enabled the bank to successfully endure economic uncertainty during the COVID-19 pandemic.

Read More
SBI Stock Down After Rama Mohan Rao Amara Named MD
19 Dec 2024|11:51 AM

The business also said that the appointment was made for a three-year term, beginning on the day he assumed responsibility for his position.

Read More
SBI and Muthoot Microfin launch co-lending initiative
26 Nov 2024|03:23 PM

The initiative's intended beneficiaries include members of Joint Liability Groups (JLGs) engaged in agricultural and related industries.

Read More
SBI Raises $500M in 5-Year Bond Sale
19 Nov 2024|10:54 AM

For bonds and loans denominated in dollars, the Secured Overnight Financing Rate (SOFR) has emerged as a crucial benchmark.

Read More
RBI Retains Key Banks as Systemically Important
13 Nov 2024|02:02 PM

In addition to the capital conservation buffer, these banks are required to maintain an additional Common Equity Tier 1 (CET1) requirement.

Read More
SBI FD Programs Extended
8 Oct 2024|11:57 AM

SBI's Amrit Kalash gives 7.10% interest for a 400-day term, while Amrit Vrishti offers 7.25% for 444 days.

Read More

Invest wise with Expert advice

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

Knowledge Center
Logo

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

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
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.