State Bank of India (500112.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 790.30 | 809.65 | 785.20 | 796.60 | 796.60 | 1,154,183 |
| 03 Oct 2024 | 787.40 | 803.95 | 784.35 | 794.35 | 794.35 | 768,391 |
| 02 Oct 2024 | - | - | - | - | - | - |
| 01 Oct 2024 | 788.95 | 799.75 | 788.25 | 797.00 | 797.00 | 227,883 |
| 30 Sept 2024 | 801.15 | 802.50 | 786.15 | 787.60 | 787.60 | 1,054,719 |
| 27 Sept 2024 | 802.00 | 807.85 | 798.40 | 802.65 | 802.65 | 669,965 |
| 26 Sept 2024 | 795.15 | 803.00 | 791.55 | 801.90 | 801.90 | 432,917 |
| 25 Sept 2024 | 798.25 | 798.25 | 788.65 | 792.95 | 792.95 | 524,539 |
| 24 Sept 2024 | 800.00 | 804.10 | 796.65 | 798.35 | 798.35 | 427,650 |
| 23 Sept 2024 | 785.05 | 804.90 | 785.00 | 801.80 | 801.80 | 1,415,077 |
| 20 Sept 2024 | 794.05 | 794.40 | 779.50 | 781.90 | 781.90 | 1,481,791 |
| 19 Sept 2024 | 794.15 | 801.25 | 784.10 | 790.35 | 790.35 | 402,071 |
| 18 Sept 2024 | 783.55 | 794.50 | 781.30 | 792.35 | 792.35 | 681,430 |
| 17 Sept 2024 | 786.00 | 787.50 | 780.65 | 783.05 | 783.05 | 240,500 |
| 16 Sept 2024 | 793.45 | 795.30 | 784.10 | 785.45 | 785.45 | 624,666 |
| 13 Sept 2024 | 790.85 | 795.00 | 784.85 | 790.55 | 790.55 | 1,064,575 |
| 12 Sept 2024 | 775.00 | 789.70 | 772.90 | 788.05 | 788.05 | 312,891 |
| 11 Sept 2024 | 781.65 | 788.00 | 765.65 | 768.30 | 768.30 | 521,913 |
| 10 Sept 2024 | 788.65 | 788.95 | 777.65 | 782.60 | 782.60 | 582,017 |
| 09 Sept 2024 | 785.00 | 788.05 | 771.30 | 784.30 | 784.30 | 1,433,332 |
| 06 Sept 2024 | 813.90 | 813.90 | 777.05 | 782.60 | 782.60 | 2,498,701 |
| 05 Sept 2024 | 818.00 | 821.90 | 814.30 | 818.60 | 818.60 | 318,031 |
| 04 Sept 2024 | 813.00 | 818.65 | 813.00 | 816.50 | 816.50 | 278,846 |
| 03 Sept 2024 | 821.20 | 825.90 | 816.75 | 824.75 | 824.75 | 293,326 |
| 30 Aug 2024 | 818.45 | 820.35 | 814.30 | 815.65 | 815.65 | 598,533 |
| 29 Aug 2024 | 809.35 | 815.95 | 807.30 | 814.50 | 814.50 | 271,349 |
| 28 Aug 2024 | 813.80 | 817.10 | 806.90 | 809.30 | 809.30 | 196,716 |
| 27 Aug 2024 | 816.85 | 819.30 | 811.05 | 815.15 | 815.15 | 464,853 |
| 26 Aug 2024 | 819.35 | 823.35 | 814.20 | 815.35 | 815.35 | 1,278,721 |
| 23 Aug 2024 | 821.05 | 821.70 | 814.20 | 815.25 | 815.25 | 560,060 |
| 22 Aug 2024 | 819.85 | 823.70 | 817.40 | 820.15 | 820.15 | 494,896 |
| 21 Aug 2024 | 820.00 | 821.00 | 811.40 | 815.80 | 815.80 | 248,423 |
| 20 Aug 2024 | 818.75 | 822.90 | 813.20 | 820.00 | 820.00 | 308,095 |
| 19 Aug 2024 | 814.05 | 825.00 | 812.35 | 813.65 | 813.65 | 743,917 |
| 16 Aug 2024 | 803.50 | 815.10 | 803.20 | 812.45 | 812.45 | 768,630 |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 800.70 | 809.00 | 800.40 | 802.95 | 802.95 | 287,718 |
| 13 Aug 2024 | 813.10 | 819.40 | 795.10 | 797.30 | 797.30 | 641,102 |
| 12 Aug 2024 | 819.20 | 822.60 | 810.85 | 813.00 | 813.00 | 1,142,861 |
| 09 Aug 2024 | 816.80 | 829.90 | 809.85 | 824.20 | 824.20 | 822,817 |
| 08 Aug 2024 | 813.85 | 817.90 | 803.00 | 807.65 | 807.65 | 680,135 |
| 07 Aug 2024 | 811.50 | 811.50 | 800.30 | 809.10 | 809.10 | 604,072 |
| 06 Aug 2024 | 820.60 | 826.80 | 795.65 | 797.75 | 797.75 | 582,520 |
| 05 Aug 2024 | 827.05 | 831.40 | 801.05 | 811.10 | 811.10 | 2,389,678 |
| 02 Aug 2024 | 856.20 | 859.95 | 846.60 | 847.90 | 847.90 | 1,047,656 |
| 01 Aug 2024 | 877.95 | 881.50 | 861.15 | 862.75 | 862.75 | 516,927 |
| 31 July 2024 | 874.65 | 874.80 | 867.70 | 872.75 | 872.75 | 320,361 |
| 30 July 2024 | 874.95 | 880.50 | 869.10 | 873.00 | 873.00 | 510,195 |
| 29 July 2024 | 866.95 | 889.00 | 863.10 | 872.00 | 872.00 | 2,248,880 |
| 26 July 2024 | 847.95 | 864.60 | 844.45 | 862.95 | 862.95 | 614,705 |
| 25 July 2024 | 848.90 | 850.85 | 841.10 | 848.30 | 848.30 | 490,585 |
| 24 July 2024 | 864.15 | 868.10 | 847.35 | 852.25 | 852.25 | 625,866 |
| 23 July 2024 | 881.35 | 884.40 | 849.10 | 863.90 | 863.90 | 958,750 |
| 22 July 2024 | 876.35 | 895.30 | 873.00 | 878.35 | 878.35 | 1,401,888 |
| 19 July 2024 | 896.35 | 898.80 | 883.05 | 889.20 | 889.20 | 709,711 |
| 18 July 2024 | 880.70 | 894.75 | 877.10 | 893.40 | 893.40 | 1,064,600 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 882.20 | 888.00 | 874.55 | 880.85 | 880.85 | 600,861 |
| 15 July 2024 | 860.00 | 886.90 | 860.00 | 881.60 | 881.60 | 1,981,455 |
| 12 July 2024 | 856.70 | 863.40 | 855.50 | 859.65 | 859.65 | 905,757 |
| 11 July 2024 | 854.70 | 858.00 | 849.55 | 856.55 | 856.55 | 481,214 |
| 10 July 2024 | 861.00 | 861.00 | 843.30 | 849.10 | 849.10 | 479,702 |
| 09 July 2024 | 860.00 | 869.90 | 855.85 | 860.95 | 860.95 | 758,991 |
| 08 July 2024 | 859.50 | 864.80 | 852.90 | 856.25 | 856.25 | 1,108,215 |
| 05 July 2024 | 838.70 | 861.55 | 837.65 | 860.05 | 860.05 | 1,499,246 |
| 03 July 2024 | 829.70 | 843.80 | 825.05 | 840.10 | 840.10 | 1,672,011 |
| 02 July 2024 | 844.85 | 846.45 | 822.85 | 826.35 | 826.35 | 1,099,939 |
| 01 July 2024 | 850.00 | 850.55 | 839.95 | 842.10 | 842.10 | 1,084,488 |
| 28 June 2024 | 847.50 | 863.75 | 844.15 | 848.85 | 848.85 | 1,916,294 |
| 27 June 2024 | 845.05 | 847.40 | 838.40 | 844.15 | 844.15 | 473,372 |
| 26 June 2024 | 841.80 | 848.60 | 836.00 | 845.05 | 845.05 | 543,783 |
| 25 June 2024 | 838.65 | 845.75 | 834.95 | 841.85 | 841.85 | 538,485 |
| 24 June 2024 | 832.75 | 836.05 | 820.85 | 832.65 | 832.65 | 2,194,566 |
| 21 June 2024 | 845.00 | 848.00 | 828.65 | 836.40 | 836.40 | 1,667,384 |
| 20 June 2024 | 853.95 | 853.95 | 842.40 | 843.80 | 843.80 | 513,158 |
| 18 June 2024 | 843.20 | 851.50 | 840.35 | 844.60 | 844.60 | 963,912 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 844.00 | 849.75 | 835.90 | 840.20 | 840.20 | 1,706,369 |
| 13 June 2024 | 845.00 | 845.75 | 836.00 | 843.90 | 843.90 | 815,906 |
| 12 June 2024 | 837.70 | 845.25 | 833.00 | 839.15 | 839.15 | 610,408 |
| 11 June 2024 | 836.75 | 839.45 | 829.10 | 835.25 | 835.25 | 890,869 |
| 10 June 2024 | 834.90 | 846.00 | 829.00 | 832.15 | 832.15 | 1,655,324 |
| 07 June 2024 | 820.50 | 831.00 | 810.30 | 829.90 | 829.90 | 2,139,387 |
| 06 June 2024 | 802.75 | 833.10 | 795.70 | 816.95 | 816.95 | 1,355,824 |
| 05 June 2024 | 793.95 | 793.95 | 744.10 | 789.65 | 789.65 | 3,953,125 |
| 04 June 2024 | 905.80 | 905.80 | 734.25 | 775.20 | 775.20 | 7,900,395 |
| 03 June 2024 | 867.95 | 912.10 | 856.85 | 905.80 | 905.80 | 3,819,398 |
| 31 May 2024 | 831.80 | 834.45 | 817.10 | 830.10 | 830.10 | 1,053,768 |
| 30 May 2024 | 822.95 | 836.00 | 820.40 | 826.05 | 826.05 | 742,251 |
| 29 May 2024 | 830.85 | 834.45 | 819.55 | 822.95 | 822.95 | 2,180,643 |
| 28 May 2024 | 836.80 | 840.45 | 823.65 | 830.90 | 830.90 | 445,715 |
| 24 May 2024 | 830.95 | 841.00 | 826.85 | 828.60 | 828.60 | 979,447 |
| 23 May 2024 | 825.00 | 835.40 | 822.10 | 832.35 | 832.35 | 856,598 |
| 22 May 2024 | 827.85 | 827.85 | 813.60 | 819.30 | 819.30 | 594,888 |
| 22 May 2024 | 13.7 Dividend | |||||
| 21 May 2024 | 824.85 | 836.20 | 819.55 | 830.55 | 816.85 | 369,412 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 815.15 | 822.40 | 811.50 | 817.85 | 804.36 | 742,324 |
| 16 May 2024 | 825.00 | 826.00 | 797.50 | 811.90 | 798.51 | 827,240 |
| 15 May 2024 | 821.95 | 825.35 | 818.05 | 820.40 | 806.87 | 282,771 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.