Australia markets open in 9 hours 31 minutes

State Bank of India (500112.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time period:
17 July 2023 - 17 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
17 July 2024------
16 July 2024882.20888.00874.55880.85880.85600,861
15 July 2024860.00886.90860.00881.60881.601,981,455
12 July 2024856.70863.40855.50859.65859.65905,757
11 July 2024854.70858.00849.55856.55856.55481,214
10 July 2024861.00861.00843.30849.10849.10479,702
09 July 2024860.00869.90855.85860.95860.95758,991
08 July 2024859.50864.80852.90856.25856.251,108,215
05 July 2024838.70861.55837.65860.05860.051,499,246
03 July 2024829.70843.80825.05840.10840.101,672,011
02 July 2024844.85846.45822.85826.35826.351,099,939
01 July 2024850.00850.55839.95842.10842.101,084,488
28 June 2024847.50863.75844.15848.85848.851,916,294
27 June 2024845.05847.40838.40844.15844.15473,372
26 June 2024841.80848.60836.00845.05845.05543,783
25 June 2024838.65845.75834.95841.85841.85538,485
24 June 2024832.75836.05820.85832.65832.652,194,566
21 June 2024845.00848.00828.65836.40836.401,667,384
20 June 2024853.95853.95842.40843.80843.80513,158
18 June 2024843.20851.50840.35844.60844.60963,912
17 June 2024------
14 June 2024844.00849.75835.90840.20840.201,706,369
13 June 2024845.00845.75836.00843.90843.90815,906
12 June 2024837.70845.25833.00839.15839.15610,408
11 June 2024836.75839.45829.10835.25835.25890,869
10 June 2024834.90846.00829.00832.15832.151,655,324
07 June 2024820.50831.00810.30829.90829.902,139,387
06 June 2024802.75833.10795.70816.95816.951,355,824
05 June 2024793.95793.95744.10789.65789.653,953,125
04 June 2024905.80905.80734.25775.20775.207,900,395
03 June 2024867.95912.10856.85905.80905.803,819,398
31 May 2024831.80834.45817.10830.10830.101,053,768
30 May 2024822.95836.00820.40826.05826.05742,251
29 May 2024830.85834.45819.55822.95822.952,180,643
28 May 2024836.80840.45823.65830.90830.90445,715
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...