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 00:00 | 22 Feb 270.75 3.20
(1.20%)
OPEN

268.00

HIGH

271.80

LOW

267.25

NSE 00:00 | 22 Feb 270.95 2.95
(1.10%)
OPEN

267.90

HIGH

271.90

LOW

267.60

OPEN 268.00
PREVIOUS CLOSE 267.55
VOLUME 667047
52-Week high 325.85
52-Week low 232.00
P/E
Mkt Cap.(Rs cr) 241,634
Buy Price 270.75
Buy Qty 295.00
Sell Price 270.75
Sell Qty 705.00
OPEN 268.00
CLOSE 267.55
VOLUME 667047
52-Week high 325.85
52-Week low 232.00
P/E
Mkt Cap.(Rs cr) 241,634
Buy Price 270.75
Buy Qty 295.00
Sell Price 270.75
Sell Qty 705.00

State Bank of India. (SBIN) - Price History

From: To:
DATE OPEN HIGH LOW CLOSE SHARES TRADES
22-02-2019 268.00 271.80 267.25 270.75 667047 4936
21-02-2019 269.95 270.90 267.00 267.55 755803 5296
20-02-2019 265.00 267.70 264.50 267.05 741933 6050
19-02-2019 260.50 267.25 260.50 262.50 916974 7997
18-02-2019 263.05 265.50 258.80 259.75 985624 9508
15-02-2019 268.50 269.00 261.30 262.95 926380 7180
14-02-2019 268.50 268.65 264.00 267.05 1325699 9278
13-02-2019 276.90 278.00 266.75 268.25 1558443 7588
12-02-2019 280.25 282.20 274.50 275.40 739466 5507
11-02-2019 286.00 286.00 279.00 279.80 616744 4908
08-02-2019 285.50 287.30 282.40 285.05 704422 6278
07-02-2019 289.80 294.00 286.85 287.60 1799597 10311
06-02-2019 285.40 288.90 283.60 288.20 911063 6387
05-02-2019 284.05 286.75 283.00 284.50 677418 4984
04-02-2019 283.40 284.85 278.00 283.60 1106833 7757
01-02-2019 296.05 302.35 282.00 284.30 4499756 26853
31-01-2019 289.90 294.50 287.75 293.35 1920682 13807
30-01-2019 280.80 290.00 280.40 287.50 1230092 6274
29-01-2019 282.00 286.00 276.60 280.75 795755 5080
28-01-2019 286.40 286.50 277.45 281.60 641526 5011

Back to Top