You are here » Home » Companies » Company Overview » State Bank of India

State Bank of India.

BSE: 500112 Sector: Financials
NSE: SBIN ISIN Code: INE062A01020
BSE 15:59 | 18 Jan 302.75 -3.60
(-1.18%)
OPEN

314.15

HIGH

317.75

LOW

300.20

NSE 15:59 | 18 Jan 303.25 -3.85
(-1.25%)
OPEN

315.00

HIGH

317.80

LOW

300.50

OPEN 314.15
PREVIOUS CLOSE 306.35
VOLUME 3848730
52-Week high 351.50
52-Week low 241.25
P/E 143.48
Mkt Cap.(Rs cr) 261,337
Buy Price 302.75
Buy Qty 17809.00
Sell Price 0.00
Sell Qty 0.00
OPEN 314.15
CLOSE 306.35
VOLUME 3848730
52-Week high 351.50
52-Week low 241.25
P/E 143.48
Mkt Cap.(Rs cr) 261,337
Buy Price 302.75
Buy Qty 17809.00
Sell Price 0.00
Sell Qty 0.00

State Bank of India. (SBIN) - Price History

From: To:
DATE OPEN HIGH LOW CLOSE SHARES TRADES
18-01-2018 314.15 317.75 300.20 302.75 3848730 18595
17-01-2018 295.20 308.00 292.65 306.35 4250423 13234
16-01-2018 302.00 303.40 295.25 296.15 951637 7670
15-01-2018 303.20 305.15 301.55 302.25 1013072 8468
12-01-2018 304.25 304.80 300.60 301.80 624189 4787
11-01-2018 301.50 303.05 300.10 302.00 746295 8727
10-01-2018 304.10 305.80 300.00 301.05 911368 8815
09-01-2018 307.00 309.45 303.45 304.25 1620111 7012
08-01-2018 306.60 309.30 305.00 305.65 1043824 6178
05-01-2018 311.00 311.80 305.60 306.20 1897329 7416
04-01-2018 304.00 309.90 303.00 308.05 2863595 11094
03-01-2018 304.90 306.40 302.15 302.85 806325 6812
02-01-2018 308.10 308.85 301.65 302.90 1188380 8900
01-01-2018 310.00 312.75 306.50 307.05 1725476 5796
29-12-2017 309.30 311.95 309.10 309.50 2401083 6713
28-12-2017 314.60 316.50 307.30 308.30 3225342 10829
27-12-2017 317.00 320.30 312.90 314.15 2192876 7054
26-12-2017 318.80 319.75 316.35 316.85 1178637 3909
22-12-2017 317.00 323.80 316.55 319.85 803103 6553
21-12-2017 317.70 318.20 315.30 316.55 454168 3404

Back to Top