Market data

Select a section

State Bank of India GDR (Reg S)

(SBID)
Sector: n/a
$94.00
$-0.90 -0.95
Last updated: 17:10:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/07/2025 $94.00 $94.00 $93.20 $94.00 6,247
24/07/2025 $94.60 $94.90 $94.30 $94.90 11,019
23/07/2025 $95.10 $95.80 $94.70 $95.80 11,170
22/07/2025 $95.20 $95.20 $94.60 $95.20 11,905
21/07/2025 $95.60 $96.50 $95.20 $96.10 57,717
18/07/2025 $95.40 $95.70 $95.10 $95.70 6,754
17/07/2025 $96.90 $96.90 $95.80 $96.10 5,121
16/07/2025 $96.30 $96.90 $96.30 $96.30 27,892
15/07/2025 $95.00 $95.58 $94.60 $94.60 9,652
14/07/2025 $93.90 $94.10 $93.60 $94.00 2,316
11/07/2025 $93.60 $94.50 $93.60 $94.10 6,291
10/07/2025 $94.60 $94.90 $93.60 $93.90 7,599
09/07/2025 $94.50 $94.70 $94.30 $94.40 21,657
08/07/2025 $94.50 $94.80 $94.30 $94.40 37,426
07/07/2025 $94.10 $94.40 $93.80 $94.40 5,997
04/07/2025 $94.30 $95.00 $94.20 $94.60 1,302
03/07/2025 $94.70 $95.00 $94.10 $94.50 7,826
02/07/2025 $95.00 $95.00 $94.00 $95.00 5,971
01/07/2025 $95.60 $95.90 $95.50 $95.80 8,480
30/06/2025 $95.40 $95.70 $95.30 $95.30 8,176
27/06/2025 $93.70 $94.10 $93.10 $93.70 34,563
26/06/2025 $92.30 $93.40 $92.00 $93.10 21,804
25/06/2025 $93.00 $93.20 $92.30 $92.70 7,294
24/06/2025 $93.00 $93.50 $92.10 $92.50 9,933
23/06/2025 $90.90 $91.56 $90.60 $90.80 6,436
20/06/2025 $91.50 $92.00 $91.40 $91.90 19,744
19/06/2025 $90.70 $90.70 $89.60 $89.70 10,000
18/06/2025 $91.30 $91.30 $90.90 $91.20 7,697
17/06/2025 $92.00 $92.00 $91.40 $91.70 6,858
16/06/2025 $91.60 $92.70 $91.60 $92.60 10,204
13/06/2025 $91.80 $92.00 $91.60 $92.00 10,104
12/06/2025 $94.60 $94.90 $93.70 $94.00 7,158
11/06/2025 $95.90 $95.90 $95.00 $95.10 8,898
10/06/2025 $95.40 $95.60 $95.10 $95.50 7,670
09/06/2025 $95.70 $96.40 $95.60 $95.60 9,372
06/06/2025 $95.10 $95.10 $94.50 $94.70 10,598
05/06/2025 $94.40 $94.40 $93.40 $94.40 9,036
04/06/2025 $93.70 $94.20 $93.50 $94.20 11,390
03/06/2025 $94.30 $94.50 $93.80 $94.40 6,417
02/06/2025 $95.60 $96.00 $94.70 $95.20 18,340
30/05/2025 $93.10 $95.50 $93.10 $94.80 13,219
29/05/2025 $92.90 $93.60 $92.50 $93.60 19,827
28/05/2025 $92.70 $93.30 $92.60 $92.60 9,379
27/05/2025 $93.70 $93.70 $92.60 $92.60 4,669
26/05/2025 $92.90 $93.30 $91.50 $92.00 23,052
23/05/2025 $92.90 $93.30 $91.50 $92.00 23,052
22/05/2025 $91.80 $92.00 $90.80 $91.60 17,688
21/05/2025 $91.50 $92.10 $91.40 $92.10 5,148
20/05/2025 $92.70 $92.70 $91.60 $92.10 13,593
19/05/2025 $93.30 $93.60 $92.80 $93.10 7,525
16/05/2025 $92.70 $92.70 $91.80 $92.40 14,829
15/05/2025 $91.40 $93.20 $91.00 $92.80 40,381
14/05/2025 $93.20 $94.20 $93.00 $94.20 14,988
13/05/2025 $94.10 $94.60 $93.30 $94.60 29,891
12/05/2025 $93.80 $94.50 $93.30 $94.10 32,289
09/05/2025 $89.60 $92.30 $89.60 $91.20 40,101
08/05/2025 $92.10 $92.10 $88.50 $89.10 17,257
07/05/2025 $91.60 $91.82 $90.80 $91.50 78,442
06/05/2025 $91.60 $92.30 $91.30 $92.00 14,049
05/05/2025 $94.20 $95.30 $94.00 $94.40 10,648
02/05/2025 $94.20 $95.30 $94.00 $94.40 10,648
01/05/2025 $93.60 $93.60 $92.70 $93.40 2,900
30/04/2025 $93.00 $93.40 $92.60 $93.20 9,563
29/04/2025 $95.30 $95.80 $94.10 $95.40 19,014
28/04/2025 $95.10 $96.20 $95.10 $95.40 13,847
25/04/2025 $92.80 $93.50 $92.50 $93.30 17,914
24/04/2025 $94.30 $95.70 $94.20 $94.90 30,978
23/04/2025 $94.60 $97.35 $94.20 $94.30 38,766
22/04/2025 $97.10 $97.40 $95.60 $96.20 21,512
21/04/2025 $90.60 $93.10 $90.60 $92.60 9,998
18/04/2025 $90.60 $93.10 $90.60 $92.60 9,998
17/04/2025 $90.60 $93.10 $90.60 $92.60 9,998
16/04/2025 $88.90 $90.60 $88.90 $89.80 11,417
15/04/2025 $88.90 $89.75 $88.60 $89.40 26,197
14/04/2025 $89.40 $89.70 $88.60 $88.80 8,792
11/04/2025 $87.00 $88.80 $86.80 $87.30 15,994
10/04/2025 $91.00 $91.00 $86.00 $87.50 7,889
09/04/2025 $86.70 $86.70 $84.20 $85.50 15,008
08/04/2025 $88.90 $89.80 $88.40 $89.50 28,828
07/04/2025 $85.30 $90.90 $84.80 $85.50 19,602
04/04/2025 $90.80 $90.90 $86.50 $87.30 33,521
03/04/2025 $90.60 $91.30 $90.50 $90.50 6,114
02/04/2025 $89.90 $90.80 $89.60 $90.50 13,117
01/04/2025 $89.80 $90.20 $89.70 $89.70 8,435
31/03/2025 $89.00 $89.30 $88.60 $88.80 34,291
28/03/2025 $90.20 $90.80 $89.70 $89.80 9,404
27/03/2025 $89.10 $90.60 $89.10 $90.50 9,864
26/03/2025 $89.60 $89.70 $88.70 $88.80 26,170
25/03/2025 $90.20 $90.30 $89.90 $90.20 25,534
24/03/2025 $90.00 $91.10 $90.00 $90.60 12,555
21/03/2025 $87.30 $87.70 $86.90 $87.50 8,981
20/03/2025 $86.40 $86.60 $86.10 $86.40 10,297
19/03/2025 $86.30 $86.60 $86.00 $86.10 4,660
18/03/2025 $84.40 $85.70 $84.40 $85.20 10,388
17/03/2025 $83.40 $83.90 $83.00 $83.90 10,224
14/03/2025 $83.80 $84.00 $83.70 $84.00 5,735
13/03/2025 $83.20 $83.60 $83.20 $83.20 2,787
12/03/2025 $82.50 $82.90 $82.40 $82.90 2,906
11/03/2025 $83.50 $83.50 $82.90 $83.00 5,879
10/03/2025 $83.50 $83.50 $81.10 $82.80 17,379
07/03/2025 $83.80 $84.10 $83.40 $83.60 7,579
06/03/2025 $83.70 $84.40 $83.30 $83.60 27,665
05/03/2025 $83.00 $83.70 $82.90 $83.30 32,031
04/03/2025 $81.70 $82.00 $81.10 $81.10 6,071
03/03/2025 $79.00 $80.10 $78.80 $79.90 10,273
28/02/2025 $78.50 $78.80 $78.20 $78.80 29,034
27/02/2025 $81.00 $81.00 $80.40 $80.40 6,318
26/02/2025 $81.30 $81.70 $81.30 $81.50 14,322
25/02/2025 $81.80 $81.90 $81.40 $81.60 14,843
24/02/2025 $82.50 $82.60 $82.20 $82.30 8,105
21/02/2025 $83.20 $83.30 $82.80 $83.10 8,802
20/02/2025 $83.90 $84.30 $83.50 $83.50 16,415
19/02/2025 $83.60 $83.90 $83.10 $83.50 9,466
18/02/2025 $83.00 $83.50 $83.00 $83.20 15,999
17/02/2025 $83.00 $83.70 $82.90 $83.50 12,647
14/02/2025 $82.90 $83.60 $82.20 $83.80 18,669
13/02/2025 $83.60 $84.20 $83.30 $83.80 1,715
12/02/2025 $84.60 $84.60 $83.60 $83.80 15,042
11/02/2025 $83.80 $84.60 $83.40 $84.30 20,771
10/02/2025 $84.00 $86.30 $81.95 $83.60 14,016
07/02/2025 $84.30 $84.40 $83.40 $83.60 6,730
06/02/2025 $86.20 $87.30 $83.60 $85.70 16,621
05/02/2025 $87.70 $88.65 $87.00 $87.50 23,840
04/02/2025 $88.70 $89.20 $86.70 $89.10 5,789
03/02/2025 $86.90 $87.40 $86.70 $87.10 6,381
31/01/2025 $89.40 $89.40 $88.60 $88.80 7,912
30/01/2025 $87.30 $87.90 $87.20 $87.80 15,189
29/01/2025 $87.00 $87.30 $86.80 $86.90 9,313
28/01/2025 $86.90 $87.20 $86.30 $86.70 5,458
27/01/2025 $86.30 $86.80 $85.90 $86.30 21,169

Market data

Select a section