State Bank of India (BOM:500112)
India
· Delayed Price · Currency is INR 971.40
+23.35 (2.46%)
At close: Dec 5, 2025
State Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 948.80 | 972.80 | 946.80 | 971.40 | 971.40 | 2.46% | 511,001 |
| Dec 4, 2025 | 951.70 | 952.55 | 944.10 | 948.05 | 948.05 | -0.35% | 2,062,021 |
| Dec 3, 2025 | 972.25 | 972.25 | 947.35 | 951.40 | 951.40 | -1.69% | 875,186 |
| Dec 2, 2025 | 976.00 | 980.05 | 964.55 | 967.75 | 967.75 | -0.55% | 528,774 |
| Dec 1, 2025 | 984.70 | 991.25 | 970.20 | 973.15 | 973.15 | -0.65% | 312,355 |
| Nov 28, 2025 | 977.00 | 983.00 | 973.00 | 979.55 | 979.55 | 0.69% | 397,881 |
| Nov 27, 2025 | 987.85 | 988.00 | 968.80 | 972.85 | 972.85 | -1.14% | 1,490,247 |
| Nov 26, 2025 | 987.40 | 999.10 | 982.20 | 984.05 | 984.05 | 0.09% | 412,996 |
| Nov 25, 2025 | 976.00 | 988.90 | 971.50 | 983.20 | 983.20 | 1.33% | 243,325 |
| Nov 24, 2025 | 974.20 | 977.85 | 967.70 | 970.30 | 970.30 | -0.24% | 444,239 |
| Nov 21, 2025 | 979.95 | 980.55 | 971.00 | 972.60 | 972.60 | -0.93% | 188,598 |
| Nov 20, 2025 | 988.95 | 988.95 | 979.00 | 981.70 | 981.70 | -0.08% | 1,009,988 |
| Nov 19, 2025 | 972.50 | 984.50 | 969.00 | 982.45 | 982.45 | 1.02% | 240,778 |
| Nov 18, 2025 | 976.80 | 976.80 | 970.00 | 972.55 | 972.55 | -0.07% | 392,640 |
| Nov 17, 2025 | 974.15 | 976.20 | 969.95 | 973.20 | 973.20 | 0.60% | 215,607 |
| Nov 14, 2025 | 954.25 | 969.00 | 953.00 | 967.35 | 967.35 | 1.34% | 478,259 |
| Nov 13, 2025 | 955.70 | 964.00 | 952.20 | 954.55 | 954.55 | -0.29% | 968,319 |
| Nov 12, 2025 | 958.00 | 961.50 | 951.05 | 957.35 | 957.35 | 0.42% | 359,053 |
| Nov 11, 2025 | 954.00 | 954.50 | 945.05 | 953.30 | 953.30 | 0.15% | 1,406,920 |
| Nov 10, 2025 | 955.95 | 963.00 | 949.15 | 951.85 | 951.85 | -0.43% | 387,727 |
| Nov 7, 2025 | 959.95 | 964.50 | 944.00 | 955.95 | 955.95 | -0.50% | 582,333 |
| Nov 6, 2025 | 966.35 | 971.15 | 955.30 | 960.75 | 960.75 | 0.39% | 1,731,058 |
| Nov 4, 2025 | 952.25 | 959.00 | 941.35 | 957.05 | 957.05 | 0.72% | 948,033 |
| Nov 3, 2025 | 938.50 | 953.15 | 937.80 | 950.25 | 950.25 | 1.41% | 696,733 |
| Oct 31, 2025 | 935.80 | 946.70 | 930.25 | 937.00 | 937.00 | 0.31% | 780,748 |
| Oct 30, 2025 | 940.00 | 944.60 | 932.90 | 934.10 | 934.10 | -0.61% | 1,338,039 |
| Oct 29, 2025 | 932.60 | 941.65 | 930.30 | 939.80 | 939.80 | 1.03% | 1,089,247 |
| Oct 28, 2025 | 923.25 | 935.90 | 917.80 | 930.25 | 930.25 | 0.76% | 641,738 |
| Oct 27, 2025 | 905.50 | 927.90 | 905.50 | 923.25 | 923.25 | 2.08% | 392,249 |
| Oct 24, 2025 | 911.45 | 914.20 | 900.80 | 904.40 | 904.40 | -0.77% | 176,431 |
| Oct 23, 2025 | 910.55 | 917.90 | 904.80 | 911.45 | 911.45 | 0.37% | 1,321,998 |
| Oct 21, 2025 | 906.35 | 910.40 | 906.35 | 908.10 | 908.10 | 0.14% | 327,433 |
| Oct 20, 2025 | 893.70 | 913.40 | 891.55 | 906.85 | 906.85 | 1.97% | 835,351 |
| Oct 17, 2025 | 886.25 | 894.60 | 882.60 | 889.35 | 889.35 | 0.28% | 436,700 |
| Oct 16, 2025 | 886.75 | 891.90 | 882.50 | 886.90 | 886.90 | 0.08% | 1,072,968 |
| Oct 15, 2025 | 877.20 | 887.75 | 877.20 | 886.20 | 886.20 | 1.06% | 564,545 |
| Oct 14, 2025 | 883.00 | 884.50 | 872.15 | 876.90 | 876.90 | -0.69% | 281,465 |
| Oct 13, 2025 | 879.95 | 888.05 | 875.80 | 883.00 | 883.00 | 0.26% | 620,211 |
| Oct 10, 2025 | 861.20 | 883.70 | 861.20 | 880.75 | 880.75 | 2.16% | 1,334,463 |
| Oct 9, 2025 | 861.25 | 865.65 | 858.25 | 862.10 | 862.10 | 0.47% | 1,347,934 |
| Oct 8, 2025 | 866.10 | 868.00 | 857.30 | 858.05 | 858.05 | -0.77% | 663,817 |
| Oct 7, 2025 | 874.05 | 875.95 | 863.05 | 864.70 | 864.70 | -1.07% | 715,720 |
| Oct 6, 2025 | 868.90 | 874.90 | 862.55 | 874.05 | 874.05 | 0.81% | 652,683 |
| Oct 3, 2025 | 864.15 | 872.95 | 863.85 | 867.05 | 867.05 | 0.35% | 783,340 |
| Oct 1, 2025 | 872.60 | 876.50 | 862.40 | 864.05 | 864.05 | -0.97% | 2,208,404 |
| Sep 30, 2025 | 870.45 | 877.50 | 867.85 | 872.55 | 872.55 | 0.24% | 229,410 |
| Sep 29, 2025 | 857.05 | 873.00 | 855.90 | 870.50 | 870.50 | 1.58% | 533,094 |
| Sep 26, 2025 | 861.05 | 864.15 | 852.50 | 857.00 | 857.00 | -0.47% | 342,057 |
| Sep 25, 2025 | 865.85 | 870.05 | 859.55 | 861.05 | 861.05 | -0.55% | 804,427 |
| Sep 24, 2025 | 875.20 | 880.40 | 864.55 | 865.85 | 865.85 | -0.53% | 450,238 |