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 | 21 Sep 270.05 -1.35
(-0.50%)
OPEN

274.90

HIGH

279.35

LOW

253.60

NSE 00:00 | 21 Sep 270.60 -0.90
(-0.33%)
OPEN

274.20

HIGH

279.45

LOW

253.40

OPEN 274.90
PREVIOUS CLOSE 271.40
VOLUME 3124345
52-Week high 351.50
52-Week low 232.00
P/E
Mkt Cap.(Rs cr) 241,009
Buy Price 0.00
Buy Qty 0.00
Sell Price 0.00
Sell Qty 0.00
OPEN 274.90
CLOSE 271.40
VOLUME 3124345
52-Week high 351.50
52-Week low 232.00
P/E
Mkt Cap.(Rs cr) 241,009
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
21-09-2018 274.90 279.35 253.60 270.05 3124345 21747
19-09-2018 276.05 278.00 270.60 271.40 1717341 14542
18-09-2018 285.60 286.90 272.55 274.00 1777022 16513
17-09-2018 289.50 289.50 284.10 285.60 1036473 8244
14-09-2018 290.00 291.45 288.85 290.40 915880 6195
12-09-2018 283.90 286.60 280.15 285.45 1125940 8491
11-09-2018 288.30 291.50 281.20 282.30 2335721 13504
10-09-2018 291.00 293.30 284.00 285.00 1653251 11467
07-09-2018 296.50 296.50 290.00 291.85 1316405 10063
06-09-2018 298.30 300.00 295.10 296.65 886328 6895
05-09-2018 296.90 298.90 290.60 296.75 1072809 10034
04-09-2018 307.70 307.70 295.70 296.60 1127481 9660
03-09-2018 312.00 312.20 304.30 306.40 1011813 6743
31-08-2018 307.30 310.00 304.75 308.85 1333008 7732
30-08-2018 310.00 310.00 306.00 308.15 934912 6176
29-08-2018 306.90 312.00 306.00 309.65 1538284 12104
28-08-2018 308.70 310.15 303.60 304.95 812586 8744
27-08-2018 303.25 310.30 303.25 308.25 1887982 11032
24-08-2018 301.25 305.85 299.10 300.30 1068084 10615
23-08-2018 307.90 307.90 298.35 302.25 953542 8264

Back to Top