State Bank of India (INE062A01020)
NSE: SBIN | Series: EQ | Date of Listing: 01 Mar, 1995
-
LTP
800.95
21.70 (2.78 %) -
Open
799.00
756.50 -
High
803.90
781.70 -
Low
793.00
755.50 -
Close
801.65
779.25 -
52W High
912.00
03 Jun, 2024 -
52W Low
680.00
03 Mar, 2025
Upper Circuit: 935.10
Lower Circuit: 623.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 799.00 | 803.90 | 793.00 | 800.95 | 801.65 | 22.40 | 2.87 | 912.00 | 543.20 | 15,096,824 | 1,207.54 Crore | 173,252 |
| 09 May, 2025 | 756.50 | 781.70 | 755.50 | 780.50 | 779.25 | 10.25 | 1.33 | 912.00 | 543.20 | 13,578,216 | 1,048.62 Crore | 246,098 |
| 08 May, 2025 | 779.00 | 786.50 | 764.00 | 765.45 | 769.00 | -7.10 | -0.91 | 912.00 | 543.20 | 14,491,673 | 1,124.26 Crore | 202,239 |
| 07 May, 2025 | 765.30 | 782.40 | 764.55 | 777.80 | 776.10 | 2.00 | 0.26 | 912.00 | 543.20 | 15,586,266 | 1,208.99 Crore | 254,691 |
| 06 May, 2025 | 793.95 | 799.15 | 771.10 | 772.80 | 774.10 | -15.90 | -2.01 | 912.00 | 543.20 | 18,869,468 | 1,467.65 Crore | 344,651 |
| 05 May, 2025 | 782.00 | 799.00 | 782.00 | 790.60 | 790.00 | -10.00 | -1.25 | 912.00 | 543.20 | 23,986,447 | 1,894.09 Crore | 422,162 |
| 02 May, 2025 | 790.35 | 803.40 | 789.00 | 799.80 | 800.00 | 11.35 | 1.44 | 912.00 | 543.20 | 17,199,386 | 1,368.57 Crore | 281,692 |
| 30 Apr, 2025 | 811.50 | 811.50 | 784.50 | 787.60 | 788.65 | -23.90 | -2.94 | 912.00 | 543.20 | 25,635,764 | 2,028.16 Crore | 476,377 |
| 29 Apr, 2025 | 820.00 | 829.00 | 809.00 | 810.75 | 812.55 | -4.80 | -0.59 | 912.00 | 543.20 | 11,283,059 | 924.08 Crore | 231,689 |
| 28 Apr, 2025 | 798.65 | 822.80 | 797.40 | 816.55 | 817.35 | 18.70 | 2.34 | 912.00 | 543.20 | 11,317,611 | 921.30 Crore | 199,250 |
| 25 Apr, 2025 | 815.00 | 819.00 | 787.00 | 797.40 | 798.65 | -14.75 | -1.81 | 912.00 | 543.20 | 13,131,038 | 1,049.76 Crore | 223,526 |