Australia markets close in 22 minutes

State Bank of India (500112.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024------
16 Apr 2024750.60754.90744.50751.90751.90539,562
15 Apr 2024751.50763.00748.50756.85756.85719,175
12 Apr 2024778.95779.50764.65766.75766.75911,540
11 Apr 2024------
10 Apr 2024767.75780.70763.90779.00779.00346,439
09 Apr 2024768.00772.45761.10764.15764.151,047,810
08 Apr 2024767.65770.00761.85768.40768.40391,601
05 Apr 2024758.85766.20752.70764.35764.35574,320
04 Apr 2024775.00775.00758.00759.25759.25321,746
03 Apr 2024765.70772.00760.05770.95770.95517,017
02 Apr 2024758.95768.80753.35767.35767.35285,536
01 Apr 2024759.80761.70752.05758.20758.20617,725
28 Mar 2024738.70759.55736.80752.60752.60873,887
27 Mar 2024742.60745.80730.15734.05734.05441,567
26 Mar 2024744.95747.50738.15740.05740.056,074,241
25 Mar 2024------
22 Mar 2024743.30749.00741.55746.40746.40656,117
21 Mar 2024742.80750.55740.55743.80743.80472,692
20 Mar 2024724.50738.90720.00736.30736.30342,014
19 Mar 2024730.95734.20721.25723.10723.10176,073
18 Mar 2024726.40737.90722.20730.70730.70549,342
15 Mar 2024------
14 Mar 2024750.90750.90734.05740.75740.75388,377
13 Mar 2024759.35763.70743.20746.40746.40403,736
12 Mar 2024770.00777.65757.50759.40759.40417,860
11 Mar 2024788.65792.80770.70773.50773.50603,641
08 Mar 2024------
07 Mar 2024788.35793.50782.95788.15788.15773,604
06 Mar 2024784.75790.15772.90784.05784.05458,020
05 Mar 2024770.00786.90769.05783.90783.90776,880
04 Mar 2024774.90776.80769.05772.15772.15553,231
01 Mar 2024753.95771.85752.40769.30769.301,205,254
29 Feb 2024744.90754.00737.35749.30749.30372,531
28 Feb 2024749.70756.70741.00742.35742.35234,215
27 Feb 2024759.00762.30742.40749.70749.702,136,050
26 Feb 2024755.00766.20752.60759.00759.00667,473
23 Feb 2024766.85770.25755.20759.40759.401,157,557
22 Feb 2024773.00773.55757.00765.95765.95729,181
21 Feb 2024761.75777.50760.00771.55771.551,762,589
20 Feb 2024759.00763.30753.90760.10760.10261,103
16 Feb 2024763.90774.70753.15754.75754.751,233,883
15 Feb 2024746.70763.90741.70761.60761.60785,800
14 Feb 2024706.35748.40705.30743.35743.351,310,761
13 Feb 2024708.05718.00702.10713.10713.10815,219
12 Feb 2024726.75726.75704.45707.90707.90929,405
09 Feb 2024703.90728.20694.60724.25724.252,769,858
08 Feb 2024680.10718.80678.40699.40699.403,541,277
07 Feb 2024654.15677.50654.15675.50675.502,465,455
06 Feb 2024644.35654.95637.80650.90650.90812,427
05 Feb 2024641.30654.65638.50643.10643.102,104,792
02 Feb 2024651.35660.30646.60650.40650.402,299,394
01 Feb 2024643.00652.90633.25647.85647.851,546,194
31 Jan 2024627.65643.05621.95640.65640.65607,659
30 Jan 2024627.65633.50623.80626.60626.60578,645
29 Jan 2024618.25629.30615.75622.90622.901,601,250
26 Jan 2024612.90612.90612.90612.90612.90-
25 Jan 2024619.00623.75606.30612.90612.901,278,170
24 Jan 2024610.00622.35603.30618.30618.30469,054
23 Jan 2024627.00635.00600.70605.05605.051,381,220
22 Jan 2024627.70627.70627.70627.70627.70-
19 Jan 2024634.20635.45624.80627.70627.70973,239
18 Jan 2024625.20633.35619.00628.30628.30802,098
17 Jan 2024627.90636.70623.50626.15626.15546,363
16 Jan 2024640.65644.70633.50636.80636.80952,215
12 Jan 2024624.30636.50621.20633.75633.751,327,491
11 Jan 2024625.20627.15618.55620.30620.30322,129
10 Jan 2024625.85625.85618.20621.70621.70690,021
09 Jan 2024632.15634.40624.60625.40625.40663,360
08 Jan 2024641.50645.00625.15627.05627.05848,666
05 Jan 2024645.75651.60638.00641.85641.85667,900
04 Jan 2024644.15646.30639.00642.70642.70323,484
03 Jan 2024639.70648.00636.00643.40643.40342,400
02 Jan 2024641.80647.85633.80639.05639.05860,673
29 Dec 2023646.45649.50639.55641.95641.95654,616
28 Dec 2023650.00653.35646.40651.10651.10483,613
27 Dec 2023641.40649.60639.05648.35648.35403,417
26 Dec 2023639.85641.30635.80637.95637.95284,374
22 Dec 2023645.40649.40635.25636.65636.651,383,434
21 Dec 2023628.25648.75627.20643.90643.90561,723
20 Dec 2023659.40660.40633.70636.15636.151,323,717
19 Dec 2023649.00659.50640.30655.60655.601,186,201
18 Dec 2023647.40655.55642.25648.85648.851,806,923
15 Dec 2023626.15649.95619.90648.40648.401,121,894
14 Dec 2023625.30627.55622.35623.55623.55788,104
13 Dec 2023614.20620.50611.70619.85619.85339,493
12 Dec 2023617.85617.85610.85612.35612.35597,252
11 Dec 2023614.95619.80613.25614.35614.35820,051
08 Dec 2023610.90616.60605.30614.00614.001,453,429
07 Dec 2023608.15612.80604.70611.85611.85373,957
06 Dec 2023612.00613.75604.40608.10608.101,118,736
05 Dec 2023594.65611.35594.65608.40608.40951,698
04 Dec 2023583.35596.00583.35594.65594.653,410,622
01 Dec 2023568.25574.15566.95571.85571.85800,596
30 Nov 2023570.50570.50563.55564.70564.70292,583
29 Nov 2023567.30569.00565.05568.50568.50648,986
28 Nov 2023562.50565.20561.10564.55564.55453,783
27 Nov 2023560.30560.30560.30560.30560.30-
24 Nov 2023562.55562.55559.30560.30560.30808,295
22 Nov 2023562.05564.50555.25559.10559.10358,645
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...