State Bank of India (NSE:SBIN)
India
· Delayed Price · Currency is INR 971.50
+23.40 (2.47%)
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 | 948.85 | 973.30 | 946.70 | 971.50 | 971.50 | 2.47% | 17,347,840 |
| Dec 4, 2025 | 951.05 | 952.55 | 944.45 | 948.10 | 948.10 | -0.31% | 13,622,720 |
| Dec 3, 2025 | 970.45 | 972.55 | 947.55 | 951.05 | 951.05 | -1.68% | 14,051,960 |
| Dec 2, 2025 | 976.00 | 980.45 | 964.90 | 967.30 | 967.30 | -0.60% | 13,444,310 |
| Dec 1, 2025 | 985.45 | 991.20 | 969.85 | 973.10 | 973.10 | -0.60% | 8,808,306 |
| Nov 28, 2025 | 976.80 | 983.00 | 973.05 | 979.00 | 979.00 | 0.63% | 8,117,842 |
| Nov 27, 2025 | 986.70 | 988.55 | 968.90 | 972.85 | 972.85 | -1.12% | 11,909,160 |
| Nov 26, 2025 | 986.60 | 999.00 | 982.15 | 983.90 | 983.90 | 0.03% | 13,943,490 |
| Nov 25, 2025 | 975.55 | 988.95 | 971.35 | 983.60 | 983.60 | 1.34% | 9,140,201 |
| Nov 24, 2025 | 975.55 | 977.70 | 968.05 | 970.60 | 970.60 | -0.21% | 9,901,946 |
| Nov 21, 2025 | 979.70 | 980.60 | 971.05 | 972.60 | 972.60 | -0.91% | 5,377,241 |
| Nov 20, 2025 | 986.00 | 986.60 | 979.35 | 981.55 | 981.55 | -0.12% | 6,440,857 |
| Nov 19, 2025 | 972.45 | 984.45 | 968.80 | 982.75 | 982.75 | 1.06% | 8,291,226 |
| Nov 18, 2025 | 975.60 | 976.70 | 968.85 | 972.45 | 972.45 | -0.09% | 6,594,686 |
| Nov 17, 2025 | 971.00 | 976.00 | 968.50 | 973.35 | 973.35 | 0.57% | 7,415,026 |
| Nov 14, 2025 | 952.95 | 969.05 | 952.00 | 967.85 | 967.85 | 1.45% | 11,032,920 |
| Nov 13, 2025 | 954.25 | 963.95 | 952.45 | 954.00 | 954.00 | -0.33% | 8,894,441 |
| Nov 12, 2025 | 957.70 | 961.55 | 951.40 | 957.15 | 957.15 | 0.40% | 7,043,323 |
| Nov 11, 2025 | 953.60 | 954.95 | 945.05 | 953.30 | 953.30 | 0.23% | 8,648,917 |
| Nov 10, 2025 | 956.00 | 963.20 | 949.10 | 951.15 | 951.15 | -0.49% | 7,343,249 |
| Nov 7, 2025 | 958.75 | 964.85 | 944.00 | 955.85 | 955.85 | -0.51% | 13,371,320 |
| Nov 6, 2025 | 969.65 | 971.40 | 955.30 | 960.75 | 960.75 | 0.33% | 23,088,090 |
| Nov 4, 2025 | 951.00 | 959.30 | 941.50 | 957.60 | 957.60 | 0.83% | 19,154,510 |
| Nov 3, 2025 | 938.75 | 953.40 | 937.50 | 949.70 | 949.70 | 1.36% | 11,744,730 |
| Oct 31, 2025 | 934.90 | 946.70 | 930.25 | 937.00 | 937.00 | 0.28% | 12,078,250 |
| Oct 30, 2025 | 939.45 | 944.90 | 933.05 | 934.35 | 934.35 | -0.57% | 13,044,470 |
| Oct 29, 2025 | 933.90 | 942.05 | 930.25 | 939.75 | 939.75 | 1.02% | 12,314,220 |
| Oct 28, 2025 | 927.10 | 935.85 | 917.70 | 930.25 | 930.25 | 0.81% | 22,066,280 |
| Oct 27, 2025 | 906.95 | 928.00 | 906.00 | 922.75 | 922.75 | 2.02% | 9,150,761 |
| Oct 24, 2025 | 910.95 | 914.10 | 900.95 | 904.50 | 904.50 | -0.77% | 5,313,227 |
| Oct 23, 2025 | 912.00 | 918.00 | 904.80 | 911.55 | 911.55 | 0.41% | 13,382,760 |
| Oct 21, 2025 | 908.00 | 910.00 | 906.40 | 907.85 | 907.85 | 0.04% | 1,783,576 |
| Oct 20, 2025 | 894.60 | 913.65 | 891.05 | 907.50 | 907.50 | 2.06% | 13,546,460 |
| Oct 17, 2025 | 887.50 | 894.75 | 883.00 | 889.15 | 889.15 | 0.25% | 8,511,854 |
| Oct 16, 2025 | 888.30 | 891.85 | 882.45 | 886.95 | 886.95 | 0.10% | 8,493,686 |
| Oct 15, 2025 | 878.10 | 887.50 | 877.05 | 886.10 | 886.10 | 1.04% | 8,269,225 |
| Oct 14, 2025 | 883.00 | 884.15 | 872.10 | 876.95 | 876.95 | -0.68% | 7,681,973 |
| Oct 13, 2025 | 879.00 | 888.10 | 876.00 | 882.95 | 882.95 | 0.26% | 11,923,140 |
| Oct 10, 2025 | 862.10 | 883.75 | 861.30 | 880.65 | 880.65 | 2.15% | 13,713,010 |
| Oct 9, 2025 | 861.60 | 865.80 | 858.10 | 862.10 | 862.10 | 0.45% | 7,020,501 |
| Oct 8, 2025 | 866.80 | 867.80 | 857.25 | 858.25 | 858.25 | -0.75% | 7,156,112 |
| Oct 7, 2025 | 874.15 | 877.00 | 863.00 | 864.70 | 864.70 | -1.07% | 9,242,580 |
| Oct 6, 2025 | 868.00 | 875.30 | 862.80 | 874.05 | 874.05 | 0.78% | 7,820,352 |
| Oct 3, 2025 | 865.15 | 873.00 | 863.80 | 867.30 | 867.30 | 0.37% | 8,019,442 |
| Oct 1, 2025 | 872.30 | 876.45 | 862.80 | 864.10 | 864.10 | -0.96% | 10,832,380 |
| Sep 30, 2025 | 869.95 | 877.60 | 867.60 | 872.45 | 872.45 | 0.20% | 12,831,590 |
| Sep 29, 2025 | 858.05 | 873.50 | 856.00 | 870.75 | 870.75 | 1.61% | 22,641,710 |
| Sep 26, 2025 | 862.00 | 864.35 | 853.00 | 856.95 | 856.95 | -0.49% | 6,959,545 |
| Sep 25, 2025 | 866.55 | 870.15 | 859.95 | 861.15 | 861.15 | -0.58% | 8,678,821 |
| Sep 24, 2025 | 876.00 | 880.50 | 864.45 | 866.20 | 866.20 | -0.51% | 12,840,160 |