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 | 16 Nov 290.30 5.00
(1.75%)
OPEN

286.05

HIGH

291.05

LOW

282.85

NSE 00:00 | 16 Nov 290.90 5.50
(1.93%)
OPEN

285.90

HIGH

291.80

LOW

282.60

OPEN 286.05
PREVIOUS CLOSE 285.30
VOLUME 1548651
52-Week high 346.50
52-Week low 232.00
P/E
Mkt Cap.(Rs cr) 259,081
Buy Price 0.00
Buy Qty 0.00
Sell Price 0.00
Sell Qty 0.00
OPEN 286.05
CLOSE 285.30
VOLUME 1548651
52-Week high 346.50
52-Week low 232.00
P/E
Mkt Cap.(Rs cr) 259,081
Buy Price 0.00
Buy Qty 0.00
Sell Price 0.00
Sell Qty 0.00

State Bank of India. (SBIN) - Price History

From: To:
DATE OPEN HIGH LOW CLOSE SHARES TRADES
16-11-2018 286.05 291.05 282.85 290.30 1548651 10087
15-11-2018 283.70 287.00 281.30 285.30 1004630 7143
14-11-2018 280.05 287.70 279.10 283.70 7343921 11421
13-11-2018 276.50 279.90 273.50 278.15 965595 6387
12-11-2018 284.00 284.00 276.85 277.75 1745463 6416
09-11-2018 287.10 287.45 282.55 283.00 4075029 8080
07-11-2018 289.90 290.00 285.95 286.65 250372 2660
06-11-2018 297.80 298.15 284.30 286.50 2486352 16580
05-11-2018 286.00 299.90 283.75 295.30 2519900 18023
02-11-2018 287.10 292.65 283.25 285.45 1738174 11493
01-11-2018 282.50 288.35 278.85 285.70 1765394 11479
31-10-2018 275.00 281.80 268.70 280.50 1620969 13691
30-10-2018 267.20 279.00 266.15 273.15 2144031 14385
29-10-2018 248.95 268.75 248.30 268.05 2416167 15994
26-10-2018 254.00 254.00 247.65 248.10 1037269 7705
25-10-2018 254.80 255.00 248.40 249.65 1439903 11840
24-10-2018 259.50 261.85 252.90 255.50 1270634 8201
23-10-2018 258.30 259.00 254.95 255.35 1194413 8034
22-10-2018 264.55 266.50 259.00 259.95 3525967 8836
19-10-2018 260.00 264.00 258.10 260.85 1526541 8238

Back to Top