State Bank of India (INE062A01020)
NSE: SBIN | Series: EQ | Date of Listing: 01 Mar, 1995
-
LTP
814.00
-18.80 (-2.26 %) -
Open
834.90
824.60 -
High
836.00
838.00 -
Low
810.00
820.20 -
Close
812.00
832.80 -
52W High
912.00
03 Jun, 2024 -
52W Low
600.65
23 Jan, 2024
Upper Circuit: 916.08
Lower Circuit: 749.52
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 834.90 | 836.00 | 810.00 | 814.00 | 812.00 | -20.80 | -2.5 | 912.00 | 543.20 | 10,244,198 | 839.20 Crore | 183,839 |
| 19 Dec, 2024 | 824.60 | 838.00 | 820.20 | 832.25 | 832.80 | -5.35 | -0.64 | 912.00 | 543.20 | 9,453,398 | 783.85 Crore | 192,047 |
| 18 Dec, 2024 | 851.00 | 852.00 | 837.00 | 840.80 | 838.15 | -12.40 | -1.46 | 912.00 | 543.20 | 8,295,338 | 697.59 Crore | 186,668 |
| 17 Dec, 2024 | 858.55 | 862.60 | 847.05 | 849.80 | 850.55 | -10.40 | -1.21 | 912.00 | 543.20 | 8,791,216 | 749.60 Crore | 193,366 |
| 16 Dec, 2024 | 859.80 | 866.40 | 857.80 | 860.65 | 860.95 | -0.60 | -0.07 | 912.00 | 543.20 | 6,432,713 | 554.15 Crore | 151,330 |
| 13 Dec, 2024 | 852.60 | 862.90 | 835.00 | 861.90 | 861.55 | 7.85 | 0.92 | 912.00 | 543.20 | 9,379,370 | 798.33 Crore | 228,551 |
| 12 Dec, 2024 | 861.50 | 864.30 | 851.15 | 853.40 | 853.70 | -7.90 | -0.92 | 912.00 | 543.20 | 8,845,103 | 755.67 Crore | 168,059 |
| 11 Dec, 2024 | 867.50 | 869.85 | 860.95 | 861.80 | 861.60 | -5.90 | -0.68 | 912.00 | 543.20 | 7,006,973 | 605.83 Crore | 167,495 |
| 10 Dec, 2024 | 861.80 | 868.95 | 858.05 | 868.30 | 867.50 | 9.45 | 1.1 | 912.00 | 543.20 | 7,379,849 | 637.37 Crore | 158,185 |
| 09 Dec, 2024 | 859.00 | 866.85 | 856.95 | 858.20 | 858.05 | -5.60 | -0.65 | 912.00 | 543.20 | 9,630,346 | 829.32 Crore | 186,481 |
| 06 Dec, 2024 | 865.25 | 875.45 | 857.00 | 862.95 | 863.65 | -1.80 | -0.21 | 912.00 | 543.20 | 14,520,568 | 1,258.52 Crore | 451,441 |
| 05 Dec, 2024 | 860.00 | 871.45 | 855.60 | 864.25 | 865.45 | 5.75 | 0.67 | 912.00 | 543.20 | 14,716,036 | 1,272.62 Crore | 242,317 |
| 04 Dec, 2024 | 853.95 | 864.00 | 850.30 | 858.55 | 859.70 | 5.75 | 0.67 | 912.00 | 543.20 | 10,749,716 | 922.49 Crore | 237,875 |
| 03 Dec, 2024 | 838.00 | 856.60 | 836.90 | 853.50 | 853.95 | 17.55 | 2.1 | 912.00 | 543.20 | 12,186,182 | 1,038.25 Crore | 235,478 |
| 02 Dec, 2024 | 838.95 | 842.00 | 832.70 | 837.05 | 836.40 | -2.55 | -0.3 | 912.00 | 543.20 | 6,651,119 | 556.11 Crore | 181,197 |
| 29 Nov, 2024 | 841.10 | 844.05 | 831.55 | 838.70 | 838.95 | 0.10 | 0.01 | 912.00 | 543.20 | 10,822,949 | 907.24 Crore | 181,367 |
| 28 Nov, 2024 | 834.10 | 845.80 | 830.50 | 840.55 | 838.85 | 4.75 | 0.57 | 912.00 | 543.20 | 13,505,677 | 1,132.86 Crore | 254,541 |
| 27 Nov, 2024 | 838.50 | 842.50 | 832.10 | 834.85 | 834.10 | -5.30 | -0.63 | 912.00 | 543.20 | 8,375,108 | 700.72 Crore | 151,032 |
| 26 Nov, 2024 | 844.00 | 846.70 | 835.55 | 838.30 | 839.40 | -5.05 | -0.6 | 912.00 | 543.20 | 8,893,744 | 747.17 Crore | 155,469 |
| 25 Nov, 2024 | 827.00 | 849.60 | 825.65 | 845.45 | 844.45 | 28.40 | 3.48 | 912.00 | 543.20 | 23,434,605 | 1,977.23 Crore | 300,921 |