SBIN Historical Share Price Data
State Bank of India Share Price
SBIN
CMP as on 26-Apr-24 12:59
₹ 805
₹ 805
-8.00 | -0.98%
Open
₹ 816
₹ 816
Turnover(lac)
₹ 68,338
₹ 68,338
Prev. Close
₹ 812.70
₹ 812.70
Day's Vol (shares)
₹ 8,492,414
₹ 8,492,414
Day's Vol (shares)
₹ 801.65 ₹ 816.90
CMP as on 26-Apr-24 1:12
₹ 804
₹ 804
-8.15 | -1.00%
Open
₹ 815
₹ 815
Turnover(lac)
₹ 2,849
₹ 2,849
Prev. Close
₹ 812.60
₹ 812.60
Day's Vol (shares)
₹ 354,135
₹ 354,135
Day's Vol (shares)
₹ 801.90 ₹ 816.85
CMP as on 26-Apr-24 1:09
₹ 806
₹ 806
-4.50 | -0.56%
Open
₹ 813
₹ 813
Open Interest(Contracts)
₹ 86,607,000
₹ 86,607,000
VWAP
₹ 809.34
₹ 809.34
Day's Vol (shares)
₹ 19,314,750
₹ 19,314,750
Day's Vol (shares)
₹ 804.50 ₹ 815.35
₹ 804.50 ₹ 815.35
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 743.05 | 747.85 | 738.5 | 740.05 | 471853 | 10878801267.1 | 7937403 | 9.35 | -3.00 |
27-Mar-2024 | 743 | 745.85 | 730.2 | 733.3 | 303834 | 22142632347.65 | 15397825 | 15.65 | -9.70 |
28-Mar-2024 | 737.75 | 759.55 | 736.9 | 752.35 | 250615 | 16296764834.75 | 8996115 | 22.65 | 14.60 |
01-Apr-2024 | 759.05 | 761.5 | 752.1 | 758.3 | 155072 | 7533678627.05 | 3587578 | 9.40 | -0.75 |
02-Apr-2024 | 758.2 | 768.75 | 753.35 | 766.4 | 199522 | 11967515949.7 | 7122583 | 15.40 | 8.20 |
03-Apr-2024 | 764.9 | 772.6 | 760.15 | 771.05 | 277412 | 14694203509.3 | 10392587 | 12.45 | 6.15 |
04-Apr-2024 | 775 | 775.3 | 758.1 | 759.3 | 263762 | 12127483574.7 | 5252262 | 17.20 | -15.70 |
05-Apr-2024 | 757.95 | 767.7 | 752.6 | 764.75 | 159848 | 7557966836.05 | 3284683 | 15.10 | 6.80 |
08-Apr-2024 | 766.05 | 770 | 761.8 | 768.3 | 193392 | 7504931342.05 | 4573077 | 8.20 | 2.25 |
09-Apr-2024 | 768.45 | 772.45 | 761.1 | 764.2 | 127868 | 5724766013.05 | 2270132 | 11.35 | -4.25 |
10-Apr-2024 | 766.5 | 780.7 | 763.65 | 779.05 | 201570 | 11230749541.1 | 6083772 | 17.05 | 12.55 |
12-Apr-2024 | 777.25 | 779.5 | 764.8 | 766.3 | 245294 | 11128157762.8 | 7525415 | 14.70 | -10.95 |
15-Apr-2024 | 759.8 | 763.3 | 748.75 | 757.5 | 203154 | 8595700637 | 11356572 | 14.55 | -2.30 |
16-Apr-2024 | 751.25 | 754.9 | 744.4 | 751.7 | 202899 | 10005242780 | 5769212 | 10.50 | 0.45 |
18-Apr-2024 | 752.05 | 759.95 | 742 | 744.8 | 271371 | 10949256502.45 | 5820263 | 17.95 | -7.25 |
19-Apr-2024 | 734.5 | 752 | 732.05 | 750.45 | 191080 | 8092349855.55 | 3483310 | 19.95 | 15.95 |
22-Apr-2024 | 754.15 | 769 | 750.45 | 766.1 | 320047 | 13276083461.55 | 9911278 | 18.55 | 11.95 |
23-Apr-2024 | 770.35 | 777.7 | 765.55 | 773 | 390560 | 9500456626.7 | 5472804 | 12.15 | 2.65 |
24-Apr-2024 | 778.5 | 778.5 | 770.2 | 773.1 | 163729 | 6062053959.3 | 3398638 | 8.30 | -5.40 |
25-Apr-2024 | 770.65 | 814.4 | 769.65 | 812.7 | 490497 | 29339161191.35 | 16475930 | 44.75 | 42.05 |