State Bank of India (500112.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 771.85 | 777.50 | 765.85 | 772.85 | 772.85 | 255,601 |
| 22 Apr 2024 | 754.95 | 768.95 | 750.45 | 765.85 | 765.85 | 871,015 |
| 19 Apr 2024 | 735.30 | 752.25 | 732.05 | 750.80 | 750.80 | 1,018,883 |
| 18 Apr 2024 | 752.25 | 759.95 | 742.20 | 744.80 | 744.80 | 708,924 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 750.60 | 754.90 | 744.50 | 751.90 | 751.90 | 539,562 |
| 15 Apr 2024 | 751.50 | 763.00 | 748.50 | 756.85 | 756.85 | 719,175 |
| 12 Apr 2024 | 778.95 | 779.50 | 764.65 | 766.75 | 766.75 | 911,540 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 767.75 | 780.70 | 763.90 | 779.00 | 779.00 | 346,439 |
| 09 Apr 2024 | 768.00 | 772.45 | 761.10 | 764.15 | 764.15 | 1,047,810 |
| 08 Apr 2024 | 767.65 | 770.00 | 761.85 | 768.40 | 768.40 | 391,601 |
| 05 Apr 2024 | 758.85 | 766.20 | 752.70 | 764.35 | 764.35 | 574,320 |
| 04 Apr 2024 | 775.00 | 775.00 | 758.00 | 759.25 | 759.25 | 321,746 |
| 03 Apr 2024 | 765.70 | 772.00 | 760.05 | 770.95 | 770.95 | 517,017 |
| 02 Apr 2024 | 758.95 | 768.80 | 753.35 | 767.35 | 767.35 | 285,536 |
| 01 Apr 2024 | 759.80 | 761.70 | 752.05 | 758.20 | 758.20 | 617,725 |
| 28 Mar 2024 | 738.70 | 759.55 | 736.80 | 752.60 | 752.60 | 873,887 |
| 27 Mar 2024 | 742.60 | 745.80 | 730.15 | 734.05 | 734.05 | 441,567 |
| 26 Mar 2024 | 744.95 | 747.50 | 738.15 | 740.05 | 740.05 | 6,074,241 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 743.30 | 749.00 | 741.55 | 746.40 | 746.40 | 656,117 |
| 21 Mar 2024 | 742.80 | 750.55 | 740.55 | 743.80 | 743.80 | 472,692 |
| 20 Mar 2024 | 724.50 | 738.90 | 720.00 | 736.30 | 736.30 | 342,014 |
| 19 Mar 2024 | 730.95 | 734.20 | 721.25 | 723.10 | 723.10 | 176,073 |
| 18 Mar 2024 | 726.40 | 737.90 | 722.20 | 730.70 | 730.70 | 549,342 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 750.90 | 750.90 | 734.05 | 740.75 | 740.75 | 388,377 |
| 13 Mar 2024 | 759.35 | 763.70 | 743.20 | 746.40 | 746.40 | 403,736 |
| 12 Mar 2024 | 770.00 | 777.65 | 757.50 | 759.40 | 759.40 | 417,860 |
| 11 Mar 2024 | 788.65 | 792.80 | 770.70 | 773.50 | 773.50 | 603,641 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 788.35 | 793.50 | 782.95 | 788.15 | 788.15 | 773,604 |
| 06 Mar 2024 | 784.75 | 790.15 | 772.90 | 784.05 | 784.05 | 458,020 |
| 05 Mar 2024 | 770.00 | 786.90 | 769.05 | 783.90 | 783.90 | 776,880 |
| 04 Mar 2024 | 774.90 | 776.80 | 769.05 | 772.15 | 772.15 | 553,231 |
| 01 Mar 2024 | 753.95 | 771.85 | 752.40 | 769.30 | 769.30 | 1,205,254 |
| 29 Feb 2024 | 744.90 | 754.00 | 737.35 | 749.30 | 749.30 | 372,531 |
| 28 Feb 2024 | 749.70 | 756.70 | 741.00 | 742.35 | 742.35 | 234,215 |
| 27 Feb 2024 | 759.00 | 762.30 | 742.40 | 749.70 | 749.70 | 2,136,050 |
| 26 Feb 2024 | 755.00 | 766.20 | 752.60 | 759.00 | 759.00 | 667,473 |
| 23 Feb 2024 | 766.85 | 770.25 | 755.20 | 759.40 | 759.40 | 1,157,557 |
| 22 Feb 2024 | 773.00 | 773.55 | 757.00 | 765.95 | 765.95 | 729,181 |
| 21 Feb 2024 | 761.75 | 777.50 | 760.00 | 771.55 | 771.55 | 1,762,589 |
| 20 Feb 2024 | 759.00 | 763.30 | 753.90 | 760.10 | 760.10 | 261,103 |
| 16 Feb 2024 | 763.90 | 774.70 | 753.15 | 754.75 | 754.75 | 1,233,883 |
| 15 Feb 2024 | 746.70 | 763.90 | 741.70 | 761.60 | 761.60 | 785,800 |
| 14 Feb 2024 | 706.35 | 748.40 | 705.30 | 743.35 | 743.35 | 1,310,761 |
| 13 Feb 2024 | 708.05 | 718.00 | 702.10 | 713.10 | 713.10 | 815,219 |
| 12 Feb 2024 | 726.75 | 726.75 | 704.45 | 707.90 | 707.90 | 929,405 |
| 09 Feb 2024 | 703.90 | 728.20 | 694.60 | 724.25 | 724.25 | 2,769,858 |
| 08 Feb 2024 | 680.10 | 718.80 | 678.40 | 699.40 | 699.40 | 3,541,277 |
| 07 Feb 2024 | 654.15 | 677.50 | 654.15 | 675.50 | 675.50 | 2,465,455 |
| 06 Feb 2024 | 644.35 | 654.95 | 637.80 | 650.90 | 650.90 | 812,427 |
| 05 Feb 2024 | 641.30 | 654.65 | 638.50 | 643.10 | 643.10 | 2,104,792 |
| 02 Feb 2024 | 651.35 | 660.30 | 646.60 | 650.40 | 650.40 | 2,299,394 |
| 01 Feb 2024 | 643.00 | 652.90 | 633.25 | 647.85 | 647.85 | 1,546,194 |
| 31 Jan 2024 | 627.65 | 643.05 | 621.95 | 640.65 | 640.65 | 607,659 |
| 30 Jan 2024 | 627.65 | 633.50 | 623.80 | 626.60 | 626.60 | 578,645 |
| 29 Jan 2024 | 618.25 | 629.30 | 615.75 | 622.90 | 622.90 | 1,601,250 |
| 26 Jan 2024 | 612.90 | 612.90 | 612.90 | 612.90 | 612.90 | - |
| 25 Jan 2024 | 619.00 | 623.75 | 606.30 | 612.90 | 612.90 | 1,278,170 |
| 24 Jan 2024 | 610.00 | 622.35 | 603.30 | 618.30 | 618.30 | 469,054 |
| 23 Jan 2024 | 627.00 | 635.00 | 600.70 | 605.05 | 605.05 | 1,381,220 |
| 22 Jan 2024 | 627.70 | 627.70 | 627.70 | 627.70 | 627.70 | - |
| 19 Jan 2024 | 634.20 | 635.45 | 624.80 | 627.70 | 627.70 | 973,239 |
| 18 Jan 2024 | 625.20 | 633.35 | 619.00 | 628.30 | 628.30 | 802,098 |
| 17 Jan 2024 | 627.90 | 636.70 | 623.50 | 626.15 | 626.15 | 546,363 |
| 16 Jan 2024 | 640.65 | 644.70 | 633.50 | 636.80 | 636.80 | 952,215 |
| 12 Jan 2024 | 624.30 | 636.50 | 621.20 | 633.75 | 633.75 | 1,327,491 |
| 11 Jan 2024 | 625.20 | 627.15 | 618.55 | 620.30 | 620.30 | 322,129 |
| 10 Jan 2024 | 625.85 | 625.85 | 618.20 | 621.70 | 621.70 | 690,021 |
| 09 Jan 2024 | 632.15 | 634.40 | 624.60 | 625.40 | 625.40 | 663,360 |
| 08 Jan 2024 | 641.50 | 645.00 | 625.15 | 627.05 | 627.05 | 848,666 |
| 05 Jan 2024 | 645.75 | 651.60 | 638.00 | 641.85 | 641.85 | 667,900 |
| 04 Jan 2024 | 644.15 | 646.30 | 639.00 | 642.70 | 642.70 | 323,484 |
| 03 Jan 2024 | 639.70 | 648.00 | 636.00 | 643.40 | 643.40 | 342,400 |
| 02 Jan 2024 | 641.80 | 647.85 | 633.80 | 639.05 | 639.05 | 860,673 |
| 29 Dec 2023 | 646.45 | 649.50 | 639.55 | 641.95 | 641.95 | 654,616 |
| 28 Dec 2023 | 650.00 | 653.35 | 646.40 | 651.10 | 651.10 | 483,613 |
| 27 Dec 2023 | 641.40 | 649.60 | 639.05 | 648.35 | 648.35 | 403,417 |
| 26 Dec 2023 | 639.85 | 641.30 | 635.80 | 637.95 | 637.95 | 284,374 |
| 22 Dec 2023 | 645.40 | 649.40 | 635.25 | 636.65 | 636.65 | 1,383,434 |
| 21 Dec 2023 | 628.25 | 648.75 | 627.20 | 643.90 | 643.90 | 561,723 |
| 20 Dec 2023 | 659.40 | 660.40 | 633.70 | 636.15 | 636.15 | 1,323,717 |
| 19 Dec 2023 | 649.00 | 659.50 | 640.30 | 655.60 | 655.60 | 1,186,201 |
| 18 Dec 2023 | 647.40 | 655.55 | 642.25 | 648.85 | 648.85 | 1,806,923 |
| 15 Dec 2023 | 626.15 | 649.95 | 619.90 | 648.40 | 648.40 | 1,121,894 |
| 14 Dec 2023 | 625.30 | 627.55 | 622.35 | 623.55 | 623.55 | 788,104 |
| 13 Dec 2023 | 614.20 | 620.50 | 611.70 | 619.85 | 619.85 | 339,493 |
| 12 Dec 2023 | 617.85 | 617.85 | 610.85 | 612.35 | 612.35 | 597,252 |
| 11 Dec 2023 | 614.95 | 619.80 | 613.25 | 614.35 | 614.35 | 820,051 |
| 08 Dec 2023 | 610.90 | 616.60 | 605.30 | 614.00 | 614.00 | 1,453,429 |
| 07 Dec 2023 | 608.15 | 612.80 | 604.70 | 611.85 | 611.85 | 373,957 |
| 06 Dec 2023 | 612.00 | 613.75 | 604.40 | 608.10 | 608.10 | 1,118,736 |
| 05 Dec 2023 | 594.65 | 611.35 | 594.65 | 608.40 | 608.40 | 951,698 |
| 04 Dec 2023 | 583.35 | 596.00 | 583.35 | 594.65 | 594.65 | 3,410,622 |
| 01 Dec 2023 | 568.25 | 574.15 | 566.95 | 571.85 | 571.85 | 800,596 |
| 30 Nov 2023 | 570.50 | 570.50 | 563.55 | 564.70 | 564.70 | 292,583 |
| 29 Nov 2023 | 567.30 | 569.00 | 565.05 | 568.50 | 568.50 | 648,986 |
| *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.