27 Aug, EOD - Indian

SENSEX 81711.76 (0.02)

Nifty 50 25017.75 (0.03)

Nifty Bank 51278.75 (0.26)

Nifty IT 41709.25 (0.11)

Nifty Midcap 100 59220.25 (0.49)

Nifty Next 50 74848.95 (0.11)

Nifty Pharma 22729 (0.77)

Nifty Smallcap 100 19333.3 (1.05)

27 Aug, EOD - Global

NIKKEI 225 38288.62 (0.47)

HANG SENG 17874.67 (0.43)

S&P 5635.04 (0.23)

Login/Signup
LOGIN HERE
Cancel

State Bank of India

You are Here : Home > Markets > CompanyInformation > Share Price
BSE Code : 500112 | NSE Symbol : SBIN | ISIN : INE062A01020 | Industry : Banks |

Share Price
Date Open(₹) High(₹) Low(₹) Close(₹) Volume(Nos)
28 Aug 2023 573.40 574.50 569.20 572.80 623,556
29 Aug 2023 573.95 576.25 571.85 575.20 775,277
30 Aug 2023 575.30 577.60 566.30 567.65 1,187,186
31 Aug 2023 568.65 570.25 559.35 561.30 1,385,583
01 Sep 2023 563.00 571.35 562.00 569.70 1,710,220
04 Sep 2023 570.05 576.30 568.50 575.55 1,590,128
05 Sep 2023 574.65 578.25 571.50 572.90 931,075
06 Sep 2023 573.25 573.95 568.10 570.45 406,259
07 Sep 2023 570.45 581.00 568.45 579.30 810,019
08 Sep 2023 580.40 588.20 579.60 583.45 1,379,972
11 Sep 2023 586.20 592.30 585.35 591.55 884,258
12 Sep 2023 592.25 594.15 584.50 588.25 589,937
13 Sep 2023 587.05 597.95 583.55 596.45 459,128
14 Sep 2023 599.35 603.50 595.30 597.20 883,061
15 Sep 2023 599.00 600.60 595.20 598.40 314,144
1 2 3  Next