iifl-logo

State Bank of India Historical Data

816.45
(0.94%)
Jul 15, 2025|12:00:00 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

16/06/2025calendar-icon
16/07/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

16-Jun-2025

792.5

795.4786.15792.51,57,3616,39,74,93,172.1541,60,675

17-Jun-2025

794

798.85790.55792.31,15,9316,15,64,66,697.643,52,316

18-Jun-2025

792.5

795.5788.35791.91,36,6244,51,95,00,759.928,43,182

19-Jun-2025

792.35

793.25781.7785.12,89,2129,29,70,45,726.765,93,944

20-Jun-2025

787.5

799.45786.1796.151,69,2159,03,03,30,594.4569,15,523

23-Jun-2025

790

794.95788.5790.21,31,8414,39,06,04,870.6529,72,352

24-Jun-2025

799

806.65793.65795.41,84,0029,11,71,65,780.8553,18,397

25-Jun-2025

799.5

803.8796.1800.051,31,0965,22,20,95,31033,47,834

26-Jun-2025

802

803.35791.4797.052,08,54319,64,19,48,4571,64,05,235

27-Jun-2025

805

809.45802.65805.42,62,12715,61,42,54,535.751,10,60,747

30-Jun-2025

809

821807.05820.352,49,56216,04,91,37,157.551,12,55,428

01-Jul-2025

820

824.9813.25820.31,57,1979,39,14,84,331.0562,22,800

02-Jul-2025

821

824.05809812.91,21,5455,42,75,83,829.5528,92,137

03-Jul-2025

813.5

814.5805.8807.11,37,7935,68,49,73,436.0530,60,963

04-Jul-2025

808.75

813.85804.1811.8596,4533,49,22,04,634.3517,15,122

07-Jul-2025

811.2

812.65805.15806.851,10,8623,60,38,40,471.1525,13,816

08-Jul-2025

807.9

813.55805.35812.651,52,4354,80,47,95,680.5533,47,019

09-Jul-2025

810

812.45809810.951,71,0403,32,39,95,623.623,20,543

10-Jul-2025

811.3

815.5806.98081,71,5809,87,07,66,879.9576,33,181

11-Jul-2025

807.55

812.55804.55808.651,43,2535,01,59,55,117.937,29,014

14-Jul-2025

809.8

815.5808808.851,12,0795,62,44,60,85943,38,060

15-Jul-2025

811

821810.5816.451,63,0007,59,32,79,897.146,58,533

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, DP SEBI Reg. No. IN-DP-185-2016
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.