- SBIN Share Price History

CMP as on 01-Jul-22 16:00

466.85

0.95 0.2%

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

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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