05 Nov, EOD - Indian

SENSEX 79476.63 (0.88)

Nifty 50 24213.3 (0.91)

Nifty Bank 52207.25 (1.94)

Nifty IT 40424.6 (0.01)

Nifty Midcap 100 56115.45 (0.59)

Nifty Next 50 69797.45 (0.55)

Nifty Pharma 22661.25 (0.10)

Nifty Smallcap 100 18503.45 (0.43)

05 Nov, EOD - Global

NIKKEI 225 38474.9 (1.11)

HANG SENG 21006.97 (2.14)

S&P 5824.25 (1.20)

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)
07 Nov 2023 575.00 582.00 572.65 580.80 14,17,477
08 Nov 2023 581.05 582.50 579.00 580.20 9,24,515
09 Nov 2023 580.50 581.90 576.60 578.75 6,50,487
10 Nov 2023 578.65 580.35 575.40 579.40 6,01,607
12 Nov 2023 586.30 586.30 580.40 581.20 1,13,571
13 Nov 2023 581.75 582.50 575.20 581.35 10,62,610
15 Nov 2023 586.25 589.00 582.60 584.65 5,53,483
16 Nov 2023 584.65 588.00 583.00 584.40 1,83,402
17 Nov 2023 577.75 577.75 562.50 563.15 14,89,564
20 Nov 2023 565.45 566.80 560.45 563.70 6,18,773
21 Nov 2023 565.45 566.70 561.00 561.40 2,74,813
22 Nov 2023 562.05 564.50 555.25 559.10 3,58,645
23 Nov 2023 560.50 563.45 558.35 559.95 4,34,822
24 Nov 2023 562.55 562.55 559.30 560.30 8,08,295
28 Nov 2023 562.50 565.20 561.10 564.55 4,53,783
1 2 3  Next