State Bank of India (INE062A01020)
NSE: SBIN | Series: EQ | Date of Listing: 01 Mar, 1995
-
LTP
779.90
3.95 (0.51 %) -
Open
770.00
772.30 -
High
784.70
777.00 -
Low
769.95
764.30 -
Close
779.20
775.95 -
52W High
912.00
03 Jun, 2024 -
52W Low
680.00
03 Mar, 2025
Upper Circuit: 853.55
Lower Circuit: 698.36
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 770.00 | 784.70 | 769.95 | 779.90 | 779.20 | 3.25 | 0.42 | 912.00 | 543.20 | 7,956,680 | 619.38 Crore | 140,239 |
| 02 Apr, 2025 | 772.30 | 777.00 | 764.30 | 776.60 | 775.95 | 4.25 | 0.55 | 912.00 | 543.20 | 5,458,436 | 421.67 Crore | 119,114 |
| 01 Apr, 2025 | 766.80 | 782.75 | 763.20 | 771.25 | 771.70 | 0.20 | 0.03 | 912.00 | 543.20 | 7,011,125 | 541.38 Crore | 214,639 |
| 28 Mar, 2025 | 772.10 | 778.60 | 767.00 | 771.20 | 771.50 | -0.80 | -0.1 | 912.00 | 543.20 | 7,628,185 | 589.89 Crore | 119,920 |
| 27 Mar, 2025 | 763.80 | 775.80 | 760.50 | 772.05 | 772.30 | 8.30 | 1.09 | 912.00 | 543.20 | 15,648,616 | 1,205.84 Crore | 175,954 |
| 26 Mar, 2025 | 772.00 | 776.05 | 761.45 | 762.70 | 764.00 | -8.85 | -1.15 | 912.00 | 543.20 | 7,711,852 | 592.19 Crore | 195,361 |
| 25 Mar, 2025 | 783.90 | 786.00 | 769.20 | 770.35 | 772.85 | -7.95 | -1.02 | 912.00 | 543.20 | 15,190,143 | 1,180.30 Crore | 227,394 |
| 24 Mar, 2025 | 758.00 | 782.95 | 755.10 | 781.00 | 780.80 | 27.60 | 3.66 | 912.00 | 543.20 | 12,095,064 | 934.13 Crore | 215,047 |
| 21 Mar, 2025 | 749.95 | 755.60 | 747.00 | 754.50 | 753.20 | 3.65 | 0.49 | 912.00 | 543.20 | 9,577,327 | 720.46 Crore | 151,097 |
| 20 Mar, 2025 | 748.00 | 752.70 | 744.20 | 748.50 | 749.55 | 4.45 | 0.6 | 912.00 | 543.20 | 6,963,197 | 521.05 Crore | 230,012 |
| 19 Mar, 2025 | 739.60 | 749.30 | 739.10 | 745.05 | 745.10 | 8.40 | 1.14 | 912.00 | 543.20 | 7,604,850 | 566.76 Crore | 143,607 |
| 18 Mar, 2025 | 726.60 | 738.45 | 722.60 | 737.65 | 736.70 | 13.55 | 1.87 | 912.00 | 543.20 | 8,087,710 | 591.48 Crore | 164,100 |
| 17 Mar, 2025 | 728.90 | 731.25 | 722.30 | 723.30 | 723.15 | -4.70 | -0.65 | 912.00 | 543.20 | 5,149,565 | 373.22 Crore | 100,779 |
| 13 Mar, 2025 | 725.90 | 731.45 | 724.50 | 728.00 | 727.85 | 4.80 | 0.66 | 912.00 | 543.20 | 5,908,337 | 430.37 Crore | 154,692 |
| 12 Mar, 2025 | 730.60 | 737.00 | 719.05 | 722.75 | 723.05 | -6.80 | -0.93 | 912.00 | 543.20 | 5,547,762 | 403.01 Crore | 109,147 |
| 11 Mar, 2025 | 724.90 | 734.05 | 722.70 | 729.90 | 729.85 | 0.95 | 0.13 | 912.00 | 543.20 | 5,538,789 | 403.96 Crore | 106,128 |
| 10 Mar, 2025 | 732.75 | 738.50 | 726.60 | 727.70 | 728.90 | -3.85 | -0.53 | 912.00 | 543.20 | 7,400,109 | 541.91 Crore | 140,264 |
| 07 Mar, 2025 | 732.05 | 734.85 | 728.00 | 731.95 | 732.75 | 0.70 | 0.1 | 912.00 | 543.20 | 7,246,729 | 530.28 Crore | 169,004 |
| 06 Mar, 2025 | 736.00 | 736.75 | 727.00 | 730.25 | 732.05 | 1.70 | 0.23 | 912.00 | 543.20 | 10,928,847 | 799.39 Crore | 211,006 |
| 05 Mar, 2025 | 717.55 | 731.30 | 717.00 | 730.00 | 730.35 | 14.30 | 2 | 912.00 | 543.20 | 10,409,805 | 755.35 Crore | 189,027 |
| 04 Mar, 2025 | 693.00 | 718.45 | 692.10 | 716.40 | 716.05 | 20.75 | 2.98 | 912.00 | 543.20 | 14,386,214 | 1,025.57 Crore | 220,118 |
| 03 Mar, 2025 | 690.15 | 697.40 | 680.00 | 696.15 | 695.30 | 6.50 | 0.94 | 912.00 | 543.20 | 10,598,479 | 730.86 Crore | 187,766 |