Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,758.78 +1,935.68 (+2.85%) CMC Crypto 200
1,522.99 +34.45 (+2.31%)
State Bank of India (SBIN.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 821.00 | 836.30 | 819.60 | 830.65 | 830.65 | 14,031,339 |
| 20 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 819.85 | 826.15 | 797.35 | 817.85 | 817.85 | 69,095,528 |
| 06 May 2024 | 835.00 | 839.65 | 793.20 | 817.35 | 817.35 | 149,750,288 |
| 29 Apr 2024 | 807.00 | 836.20 | 798.70 | 831.45 | 831.45 | 97,363,163 |
| 22 Apr 2024 | 754.15 | 816.90 | 750.45 | 801.30 | 801.30 | 89,284,562 |
| 15 Apr 2024 | 759.80 | 763.30 | 732.05 | 750.45 | 750.45 | 50,171,765 |
| 08 Apr 2024 | 766.05 | 780.70 | 761.10 | 766.30 | 766.30 | 46,202,457 |
| 01 Apr 2024 | 759.05 | 775.30 | 752.10 | 764.75 | 764.75 | 70,629,165 |
| 25 Mar 2024 | 746.70 | 759.55 | 730.20 | 752.35 | 752.35 | 66,472,247 |
| 18 Mar 2024 | 727.10 | 750.60 | 719.80 | 746.70 | 746.70 | 89,452,706 |
| 11 Mar 2024 | 790.00 | 792.80 | 723.00 | 731.90 | 731.90 | 115,781,420 |
| 04 Mar 2024 | 774.40 | 793.40 | 769.00 | 788.05 | 788.05 | 70,086,381 |
| 26 Feb 2024 | 755.00 | 772.00 | 737.15 | 769.15 | 769.15 | 73,153,536 |
| 19 Feb 2024 | 758.70 | 777.50 | 750.00 | 759.05 | 759.05 | 80,916,174 |
| 12 Feb 2024 | 726.00 | 774.60 | 702.15 | 754.70 | 754.70 | 144,313,194 |
| 05 Feb 2024 | 647.10 | 728.35 | 637.70 | 725.25 | 725.25 | 201,572,642 |
| 29 Jan 2024 | 619.00 | 660.55 | 615.60 | 649.65 | 649.65 | 113,868,980 |
| 22 Jan 2024 | 627.75 | 634.90 | 600.65 | 612.75 | 612.75 | 72,861,082 |
| 15 Jan 2024 | 638.90 | 645.50 | 619.05 | 627.75 | 627.75 | 88,256,507 |
| 08 Jan 2024 | 640.00 | 645.00 | 618.20 | 633.60 | 633.60 | 73,036,887 |
| 01 Jan 2024 | 642.20 | 651.75 | 633.85 | 641.95 | 641.95 | 67,899,775 |
| 25 Dec 2023 | 636.75 | 653.30 | 635.65 | 642.05 | 642.05 | 54,774,725 |
| 18 Dec 2023 | 646.65 | 660.40 | 627.50 | 636.75 | 636.75 | 93,641,444 |
| 11 Dec 2023 | 615.00 | 650.00 | 610.80 | 648.25 | 648.25 | 85,806,374 |
| 04 Dec 2023 | 588.00 | 616.80 | 584.55 | 614.15 | 614.15 | 112,394,945 |
| 27 Nov 2023 | 560.35 | 574.20 | 560.35 | 571.75 | 571.75 | 48,825,576 |
| 20 Nov 2023 | 564.00 | 566.80 | 555.15 | 560.35 | 560.35 | 54,809,730 |
| 13 Nov 2023 | 581.00 | 588.00 | 562.10 | 563.05 | 563.05 | 68,475,919 |
| 06 Nov 2023 | 582.00 | 582.60 | 572.60 | 579.50 | 579.50 | 69,064,628 |
| 30 Oct 2023 | 563.00 | 579.50 | 556.50 | 578.15 | 578.15 | 57,728,862 |
| 23 Oct 2023 | 563.10 | 566.00 | 543.20 | 561.15 | 561.15 | 53,849,780 |
| 16 Oct 2023 | 576.00 | 579.95 | 562.10 | 563.10 | 563.10 | 56,385,458 |
| 09 Oct 2023 | 588.00 | 597.00 | 574.80 | 576.15 | 576.15 | 64,831,598 |
| 02 Oct 2023 | 598.55 | 604.90 | 584.45 | 594.25 | 594.25 | 61,701,616 |
| 25 Sept 2023 | 601.50 | 601.50 | 588.20 | 598.55 | 598.55 | 62,056,109 |
| 18 Sept 2023 | 598.80 | 608.40 | 584.65 | 598.15 | 598.15 | 82,857,219 |
| 11 Sept 2023 | 587.00 | 603.70 | 583.45 | 598.80 | 598.80 | 71,351,666 |
| 04 Sept 2023 | 572.00 | 588.50 | 568.00 | 583.45 | 583.45 | 73,585,985 |
| 28 Aug 2023 | 572.80 | 577.70 | 559.40 | 569.55 | 569.55 | 84,157,847 |
| 21 Aug 2023 | 572.95 | 582.00 | 566.00 | 569.95 | 569.95 | 78,437,049 |
| 14 Aug 2023 | 572.95 | 575.25 | 554.00 | 572.95 | 572.95 | 89,973,249 |
| 07 Aug 2023 | 577.00 | 579.00 | 566.65 | 574.15 | 574.15 | 119,091,087 |
| 31 Jul 2023 | 616.65 | 621.00 | 571.40 | 573.30 | 573.30 | 117,576,926 |
| 24 Jul 2023 | 615.05 | 621.90 | 604.20 | 616.05 | 616.05 | 69,634,122 |
| 17 Jul 2023 | 587.00 | 619.50 | 584.20 | 615.10 | 615.10 | 117,771,412 |
| 10 Jul 2023 | 594.65 | 599.80 | 580.70 | 584.40 | 584.40 | 72,882,911 |
| 03 Jul 2023 | 574.50 | 595.95 | 573.90 | 593.60 | 593.60 | 76,850,067 |
| 26 Jun 2023 | 556.00 | 574.00 | 554.50 | 572.85 | 572.85 | 45,802,198 |
| 19 Jun 2023 | 571.25 | 572.75 | 553.80 | 554.60 | 554.60 | 74,594,489 |
| 12 Jun 2023 | 580.00 | 581.50 | 565.25 | 571.25 | 571.25 | 60,941,963 |
| 05 Jun 2023 | 588.50 | 593.95 | 576.75 | 578.70 | 578.70 | 70,076,417 |
| 31 May 2023 | 11.3 Dividend | |||||
| 29 May 2023 | 590.00 | 596.40 | 577.50 | 587.20 | 576.01 | 91,405,648 |
| 22 May 2023 | 577.50 | 587.75 | 573.45 | 586.00 | 574.83 | 81,488,767 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.