Australia markets closed

State Bank of India (500112.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
24 May 2024830.95841.00826.85828.60828.60979,447
23 May 2024825.00835.40822.10832.35832.35856,598
22 May 2024827.85827.85813.60819.30819.30594,888
22 May 202413.7 Dividend
21 May 2024824.85836.20819.55830.55816.85369,412
20 May 2024------
17 May 2024815.15822.40811.50817.85804.36742,324
16 May 2024825.00826.00797.50811.90798.51827,240
15 May 2024821.95825.35818.05820.40806.87282,771
14 May 2024812.70822.00808.00818.15804.65365,478
13 May 2024819.00819.40798.65808.85795.511,305,149
10 May 2024828.70832.10815.70818.35804.85855,049
09 May 2024813.45839.60803.55819.65806.131,177,161
08 May 2024802.35821.80799.65810.40797.03752,735
07 May 2024811.20814.45793.35801.95788.72352,828
06 May 2024835.00835.00803.05807.75794.431,082,721
03 May 2024834.50836.00820.10831.55817.83843,949
02 May 2024826.60833.95825.70830.05816.36286,451
01 May 2024------
30 Apr 2024827.40834.60820.00825.70812.08602,010
29 Apr 2024809.00831.00798.75826.15812.521,369,981
26 Apr 2024815.05816.85799.00801.40788.18848,439
25 Apr 2024769.00814.45769.00812.60799.201,634,667
24 Apr 2024778.10778.10770.35773.20760.45262,806
23 Apr 2024771.85777.50765.85772.85760.10255,601
22 Apr 2024754.95768.95750.45765.85753.22871,015
19 Apr 2024735.30752.25732.05750.80738.421,018,883
18 Apr 2024752.25759.95742.20744.80732.51708,924
17 Apr 2024------
16 Apr 2024750.60754.90744.50751.90739.50539,562
15 Apr 2024751.50763.00748.50756.85744.37719,175
12 Apr 2024778.95779.50764.65766.75754.10911,540
11 Apr 2024------
10 Apr 2024767.75780.70763.90779.00766.15346,439
09 Apr 2024768.00772.45761.10764.15751.551,047,810
08 Apr 2024767.65770.00761.85768.40755.73391,601
05 Apr 2024758.85766.20752.70764.35751.74574,320
04 Apr 2024775.00775.00758.00759.25746.73321,746
03 Apr 2024765.70772.00760.05770.95758.23517,017
02 Apr 2024758.95768.80753.35767.35754.69285,536
01 Apr 2024759.80761.70752.05758.20745.69617,725
28 Mar 2024738.70759.55736.80752.60740.19873,887
27 Mar 2024742.60745.80730.15734.05721.94441,567
26 Mar 2024744.95747.50738.15740.05727.846,074,241
25 Mar 2024------
22 Mar 2024743.30749.00741.55746.40734.09656,117
21 Mar 2024742.80750.55740.55743.80731.53472,692
20 Mar 2024724.50738.90720.00736.30724.15342,014
19 Mar 2024730.95734.20721.25723.10711.17176,073
18 Mar 2024726.40737.90722.20730.70718.65549,342
15 Mar 2024------
14 Mar 2024750.90750.90734.05740.75728.53388,377
13 Mar 2024759.35763.70743.20746.40734.09403,736
12 Mar 2024770.00777.65757.50759.40746.87417,860
11 Mar 2024788.65792.80770.70773.50760.74603,641
08 Mar 2024------
07 Mar 2024788.35793.50782.95788.15775.15773,604
06 Mar 2024784.75790.15772.90784.05771.12458,020
05 Mar 2024770.00786.90769.05783.90770.97776,880
04 Mar 2024774.90776.80769.05772.15759.41553,231
01 Mar 2024753.95771.85752.40769.30756.611,205,254
29 Feb 2024744.90754.00737.35749.30736.94372,531
28 Feb 2024749.70756.70741.00742.35730.10234,215
27 Feb 2024759.00762.30742.40749.70737.332,136,050
26 Feb 2024755.00766.20752.60759.00746.48667,473
23 Feb 2024766.85770.25755.20759.40746.871,157,557
22 Feb 2024773.00773.55757.00765.95753.32729,181
21 Feb 2024761.75777.50760.00771.55758.821,762,589
20 Feb 2024759.00763.30753.90760.10747.56261,103
16 Feb 2024763.90774.70753.15754.75742.301,233,883
15 Feb 2024746.70763.90741.70761.60749.04785,800
14 Feb 2024706.35748.40705.30743.35731.091,310,761
13 Feb 2024708.05718.00702.10713.10701.34815,219
12 Feb 2024726.75726.75704.45707.90696.22929,405
09 Feb 2024703.90728.20694.60724.25712.302,769,858
08 Feb 2024680.10718.80678.40699.40687.863,541,277
07 Feb 2024654.15677.50654.15675.50664.362,465,455
06 Feb 2024644.35654.95637.80650.90640.16812,427
05 Feb 2024641.30654.65638.50643.10632.492,104,792
02 Feb 2024651.35660.30646.60650.40639.672,299,394
01 Feb 2024643.00652.90633.25647.85637.161,546,194
31 Jan 2024627.65643.05621.95640.65630.08607,659
30 Jan 2024627.65633.50623.80626.60616.26578,645
29 Jan 2024618.25629.30615.75622.90612.631,601,250
26 Jan 2024612.90612.90612.90612.90602.79-
25 Jan 2024619.00623.75606.30612.90602.791,278,170
24 Jan 2024610.00622.35603.30618.30608.10469,054
23 Jan 2024627.00635.00600.70605.05595.071,381,220
22 Jan 2024627.70627.70627.70627.70617.35-
19 Jan 2024634.20635.45624.80627.70617.35973,239
18 Jan 2024625.20633.35619.00628.30617.94802,098
17 Jan 2024627.90636.70623.50626.15615.82546,363
16 Jan 2024640.65644.70633.50636.80626.30952,215
12 Jan 2024624.30636.50621.20633.75623.301,327,491
11 Jan 2024625.20627.15618.55620.30610.07322,129
10 Jan 2024625.85625.85618.20621.70611.45690,021
09 Jan 2024632.15634.40624.60625.40615.08663,360
08 Jan 2024641.50645.00625.15627.05616.71848,666
05 Jan 2024645.75651.60638.00641.85631.26667,900
04 Jan 2024644.15646.30639.00642.70632.10323,484
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...