Australia markets closed

State Bank of India (500112.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 05:07PM EST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
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
21 Nov 2023565.45566.70561.00561.40561.40274,813
20 Nov 2023565.45566.80560.45563.70563.70618,773
17 Nov 2023577.75577.75562.50563.15563.151,489,564
16 Nov 2023584.65588.00583.00584.40584.40183,402
15 Nov 2023586.25589.00582.60584.65584.65553,483
14 Nov 2023581.35581.35581.35581.35581.35-
13 Nov 2023581.75582.50575.20581.35581.351,062,610
10 Nov 2023578.65580.35575.40579.40579.40601,607
09 Nov 2023580.50581.90576.60578.75578.75650,487
08 Nov 2023581.05582.50579.00580.20580.20924,515
07 Nov 2023575.00582.00572.65580.80580.801,417,477
06 Nov 2023583.00583.00573.20574.40574.401,882,539
03 Nov 2023576.00579.25573.45578.15578.151,406,672
02 Nov 2023571.70575.30567.75571.90571.90473,859
01 Nov 2023567.05569.70563.90566.20566.20426,099
31 Oct 2023568.45569.60563.10565.35565.35172,015
30 Oct 2023562.35566.70556.60565.05565.05242,414
27 Oct 2023552.85562.50549.85561.00561.00838,984
26 Oct 2023552.65552.65543.15547.15547.15825,405
25 Oct 2023558.10560.80553.65556.35556.35646,354
24 Oct 2023553.05553.05553.05553.05553.05-
23 Oct 2023563.25566.00551.05553.05553.05568,113
20 Oct 2023570.00570.25562.15563.25563.25908,786
19 Oct 2023570.50573.80567.05571.25571.25365,001
18 Oct 2023577.05579.20569.45572.65572.65317,937
17 Oct 2023578.00579.95575.20576.40576.40421,451
16 Oct 2023576.15578.75571.55575.70575.70539,887
13 Oct 2023578.80581.35575.00576.15576.151,136,896
12 Oct 2023591.70592.95585.00586.20586.20196,449
11 Oct 2023596.30596.90587.75588.30588.30222,771
10 Oct 2023586.40594.90585.80591.60591.60188,509
09 Oct 2023588.75588.75581.60585.00585.00220,637
06 Oct 2023594.00598.90592.25594.10594.10607,912
05 Oct 2023590.85594.40587.25592.25592.25235,839
04 Oct 2023600.75600.75584.50585.95585.95461,669
03 Oct 2023597.60604.45589.70602.95602.95640,559
02 Oct 2023598.70598.70598.70598.70598.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...