State Bank Of India (SBI)

NSE


Symbol	Exchange	Currency
SBI	NSE	INR	Real-time
SBIDl	BATS Europe	USD	Delayed
SBIc1:NS	NSE	INR	Delayed
SBIc2:NS	NSE	INR	Delayed
SBIc3:NS	NSE	INR	Delayed
SBIq	London	USD	Real-time
SBI	BSE	INR	Delayed

Currency in INR

Disclaimer

614.15

+2.45(+0.40%)

Closed08/12

Day's Range

605.35

616.80

52 wk Range

499.35

629.55

SBI Historical Data

Assess SBI share price history. View the open price, closing price, historical highs, lows, changes and % change of the SBI stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

09/11/2023 - 09/12/2023

Date	Price	Open	High	Low	Vol.	Change %
08/12/2023	614.15	610.00	616.80	605.35	17.72M	+0.40%
07/12/2023	611.70	610.00	612.55	605.00	10.73M	+0.53%
06/12/2023	608.45	614.00	614.00	604.55	21.44M	+0.03%
05/12/2023	608.25	595.05	611.30	595.05	36.43M	+2.28%
04/12/2023	594.70	588.00	596.00	584.55	26.08M	+4.01%
01/12/2023	571.75	567.00	574.20	566.55	10.61M	+1.24%
30/11/2023	564.75	569.75	570.20	563.65	19.76M	-0.68%
29/11/2023	568.60	568.00	569.00	565.10	10.30M	+0.74%
28/11/2023	564.45	563.60	565.20	561.10	8.15M	+0.73%
24/11/2023	560.35	561.95	562.45	559.25	6.53M	+0.07%
23/11/2023	559.95	561.75	563.50	558.30	6.38M	+0.18%
22/11/2023	558.95	562.95	564.50	555.15	14.91M	-0.45%
21/11/2023	561.50	566.00	566.65	561.00	14.28M	-0.40%
20/11/2023	563.75	564.00	566.80	560.60	12.71M	+0.12%
17/11/2023	563.05	574.50	574.50	562.10	37.17M	-3.69%
16/11/2023	584.65	584.70	588.00	582.90	8.62M	-0.01%
15/11/2023	584.70	587.25	588.00	582.60	11.40M	+0.58%
13/11/2023	581.35	581.00	582.50	575.20	11.28M	+0.01%
12/11/2023	581.30	584.75	584.75	580.45	1.94M	+0.31%
10/11/2023	579.50	577.80	581.00	575.40	6.77M	+0.20%
09/11/2023	578.35	581.00	581.85	576.50	12.43M	-0.34%

Highest

616.80

Change %

5.83

Average

579.25

Difference

61.65

Lowest

555.15

Markets

FTSE 100

7,554.47

+40.75

+0.54%

DAX

16,759.22

+130.23

+0.78%

Euro Stoxx 50

4,522.25

+48.48

+1.08%

S&P 500

4,604.37

+18.78

+0.41%

Nikkei 225

32,307.86

-582.81

-1.77%

Dow Jones

36,247.87

+130.49

+0.36%

FTSE 100 Futures

7,565.90

+47.0

+0.63%

Market Movers

Name	Last	Chg. %	Vol.
Glencore	457.40	+0.85%	33.45M
Anglo American	1,802.60	-18.97%	16.37M
National Grid	1,060.00	-0.56%	13.07M
Shell	2,520.50	+1.59%	7.04M
British American Tobacco	2,316.50	+0.43%	6.26M
Diageo	2,829.00	+2.43%	4.70M
Rio Tinto PLC	5,583.00	+0.27%	3.34M

Name	Last	Chg. %	Vol.
TCS Group Holding PLC	25.38	+694.75%	1.12M
MFE MEDIAFOREUROPE NV B	3.272	+170.64%	35.66K
Frontline	210.20	+85.53%	2.84K
Saipem	1.40	+29.44%	5.42M
Eenergy Group PLC	6.50	+28.85%	7.05M
DG Innovate	0.04	+26.09%	33.67M
Rurelec	0.425	+21.43%	18.33M

Name	Last	Chg. %	Vol.
Wirecard	0.02	-96.93%	6.07K
H Lundbeck B	32.62	-81.22%	41.96K
BioGaia B	100.10	-80.58%	5.07K
Tomra Systems	118.40	-65.95%	22.70K
Atlas Copco B	141.20	-62.63%	26.72K
Globe Capital	0.30	-52.00%	100.00K
Amigo	0.15	-50.00%	26.59M

Trending Stocks

Name	Last	Chg. %	Vol.
Anglo American	1,802.60	-18.97%	16.37M
Rolls-Royce Holdings	289.30	+1.08%	32.47M
Lloyds Banking	46.34	+1.36%	218.16M
Vodafone Group PLC	69.25	-0.79%	60.64M
Barclays	143.28	+2.24%	58.69M

Popular Searches

Please try another search

State Bank Of India (SBI)

SBI Historical Data

Trending Stocks