Home > Share Market > Stocks > > SBIN Share Price History

- SBIN Share Price History

CMP as on 01-Jul-22 16:00

466.85

Open

₹ 463.35

Turnover (lac)

₹ 43,910

Prev. Close

₹ 465.90

Day's Vol (shares)

₹ 94,05,495

Day's Range (₹)

₹ 460.55
₹ 468.80

Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
01-Jul-2022 463 469 461 467 116,790 4,374 3,705,513 8.25 3.50
30-Jun-2022 459 469 459 466 186,175 7,880 7,966,400 10.70 6.90
29-Jun-2022 460 463 458 459 107,588 5,435 5,699,030 4.70 -0.90
28-Jun-2022 459 466 458 464 168,906 6,137 6,701,665 7.75 5.35
27-Jun-2022 460 465 458 461 103,487 4,385 3,248,514 6.80 1.25
24-Jun-2022 456 460 453 454 127,154 4,940 4,266,938 7.15 -1.60
23-Jun-2022 449 456 446 451 157,832 5,523 3,432,786 10.50 2.40
22-Jun-2022 449 451 445 448 111,722 4,955 4,316,772 6.55 -1.10
21-Jun-2022 440 455 438 451 178,846 6,180 4,775,043 17.40 11.30
20-Jun-2022 442 443 431 435 172,757 5,403 4,715,450 12.80 -6.80
17-Jun-2022 440 448 437 441 167,655 6,347 6,062,938 10.30 1
16-Jun-2022 455 458 440 442 139,788 4,834 3,802,794 17.60 -14
15-Jun-2022 449 455 449 451 119,413 4,490 3,821,460 6.85 2.40
14-Jun-2022 445 449 443 448 136,687 5,068 4,257,354 5.90 3.10
13-Jun-2022 454 454 442 446 203,861 5,989 5,856,727 12 -8.10
10-Jun-2022 462 464 459 462 127,828 3,979 3,062,201 5.55 -0.10
09-Jun-2022 469 471 462 467 158,259 5,887 5,413,414 8.45 -2
08-Jun-2022 467 476 463 471 192,002 8,079 6,597,993 12.40 4.70
07-Jun-2022 462 466 461 463 108,268 3,552 2,930,211 5.45 1.55
06-Jun-2022 464 466 457 464 137,662 4,924 3,701,362 9.10 -0.50
03-Jun-2022 473 476 464 465 114,757 5,316 4,956,294 12 -8.80

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity