State Bank of India GDR (Reg S)
(SBID)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/01/2025
|
$86.30
|
$86.40
|
$85.60
|
$85.90
|
8,864
|
|
23/01/2025
|
$86.20
|
$86.70
|
$85.90
|
$86.10
|
10,779
|
|
22/01/2025
|
$85.50
|
$87.06
|
$85.00
|
$86.50
|
31,110
|
|
21/01/2025
|
$88.20
|
$88.40
|
$87.10
|
$87.70
|
9,592
|
|
20/01/2025
|
$90.10
|
$90.20
|
$89.30
|
$90.00
|
12,032
|
|
17/01/2025
|
$87.80
|
$88.20
|
$87.50
|
$88.00
|
8,637
|
|
16/01/2025
|
$88.20
|
$88.50
|
$87.90
|
$87.00
|
9,528
|
|
15/01/2025
|
$86.50
|
$87.30
|
$86.40
|
$87.00
|
4,743
|
|
14/01/2025
|
$86.70
|
$86.80
|
$85.90
|
$86.00
|
30,251
|
|
13/01/2025
|
$84.90
|
$84.90
|
$83.30
|
$84.00
|
68,279
|
|
10/01/2025
|
$87.10
|
$87.10
|
$85.80
|
$86.20
|
21,395
|
|
09/01/2025
|
$88.50
|
$88.90
|
$88.20
|
$88.70
|
8,853
|
|
08/01/2025
|
$89.20
|
$103.20
|
$89.00
|
$89.70
|
9,919
|
|
07/01/2025
|
$91.00
|
$91.24
|
$90.60
|
$91.00
|
11,190
|
|
06/01/2025
|
$90.50
|
$103.20
|
$89.70
|
$90.80
|
20,096
|
|
03/01/2025
|
$93.10
|
$93.20
|
$92.00
|
$92.70
|
5,127
|
|
02/01/2025
|
$93.30
|
$93.40
|
$92.90
|
$93.20
|
3,199
|
|
01/01/2025
|
$93.10
|
$93.10
|
$92.60
|
$92.60
|
318
|
|
31/12/2024
|
$93.10
|
$93.10
|
$92.60
|
$92.60
|
318
|
|
30/12/2024
|
$93.00
|
$93.20
|
$92.00
|
$92.20
|
9,970
|
|
27/12/2024
|
$94.50
|
$94.50
|
$93.20
|
$93.50
|
11,570
|
|
26/12/2024
|
$95.60
|
$95.60
|
$95.20
|
$95.20
|
5,048
|
|
25/12/2024
|
$95.60
|
$95.60
|
$95.20
|
$95.20
|
5,048
|
|
24/12/2024
|
$95.60
|
$95.60
|
$95.20
|
$95.20
|
5,048
|
|
23/12/2024
|
$96.60
|
$96.60
|
$95.60
|
$96.10
|
32,896
|
|
20/12/2024
|
$96.10
|
$96.70
|
$95.10
|
$96.70
|
11,667
|
|
19/12/2024
|
$97.00
|
$97.80
|
$97.00
|
$97.80
|
4,707
|
|
18/12/2024
|
$98.70
|
$98.90
|
$98.20
|
$98.90
|
2,073
|
|
17/12/2024
|
$99.60
|
$100.00
|
$99.50
|
$99.70
|
9,063
|
|
16/12/2024
|
$101.20
|
$101.40
|
$100.80
|
$101.20
|
12,198
|
|
13/12/2024
|
$100.40
|
$101.40
|
$100.40
|
$100.60
|
8,026
|
|
12/12/2024
|
$100.20
|
$100.80
|
$100.00
|
$100.20
|
5,385
|
|
11/12/2024
|
$101.60
|
$102.00
|
$101.20
|
$101.20
|
15,480
|
|
10/12/2024
|
$101.20
|
$102.40
|
$101.20
|
$102.20
|
3,123
|
|
09/12/2024
|
$101.80
|
$101.80
|
$101.20
|
$101.60
|
9,127
|
|
06/12/2024
|
$102.40
|
$102.60
|
$101.80
|
$101.80
|
7,321
|
|
05/12/2024
|
$101.80
|
$102.40
|
$101.60
|
$102.00
|
5,559
|
|
04/12/2024
|
$101.00
|
$101.60
|
$101.00
|
$101.20
|
6,575
|
|
03/12/2024
|
$100.40
|
$100.80
|
$100.20
|
$100.20
|
8,319
|
|
02/12/2024
|
$98.40
|
$99.20
|
$98.30
|
$99.00
|
5,333
|
|
29/11/2024
|
$99.00
|
$99.70
|
$98.90
|
$99.70
|
3,742
|
|
28/11/2024
|
$99.20
|
$99.80
|
$98.90
|
$99.80
|
9,857
|
|
27/11/2024
|
$98.90
|
$99.20
|
$98.40
|
$98.80
|
2,728
|
|
26/11/2024
|
$99.20
|
$99.60
|
$98.90
|
$99.40
|
8,197
|
|
25/11/2024
|
$99.60
|
$100.20
|
$99.50
|
$99.60
|
25,820
|
|
22/11/2024
|
$95.70
|
$96.60
|
$94.90
|
$92.30
|
17,873
|
|
21/11/2024
|
$92.90
|
$92.90
|
$91.20
|
$95.20
|
43,914
|
|
20/11/2024
|
$95.30
|
$95.80
|
$95.20
|
$95.20
|
7,837
|
|
19/11/2024
|
$95.60
|
$95.70
|
$94.50
|
$95.20
|
14,402
|
|
18/11/2024
|
$95.80
|
$96.40
|
$95.40
|
$95.80
|
15,973
|
|
15/11/2024
|
$95.40
|
$95.60
|
$94.90
|
$95.80
|
10,029
|
|
14/11/2024
|
$95.60
|
$95.80
|
$95.00
|
$95.80
|
10,471
|
|
13/11/2024
|
$96.70
|
$97.00
|
$95.40
|
$96.20
|
11,911
|
|
12/11/2024
|
$98.20
|
$98.20
|
$97.30
|
$97.90
|
27,649
|
|
11/11/2024
|
$100.20
|
$100.80
|
$100.00
|
$100.20
|
14,230
|
|
08/11/2024
|
$101.20
|
$101.20
|
$98.70
|
$99.80
|
15,147
|
|
07/11/2024
|
$100.80
|
$101.80
|
$100.80
|
$101.60
|
7,305
|
|
06/11/2024
|
$101.20
|
$101.60
|
$100.40
|
$101.00
|
20,831
|
|
05/11/2024
|
$99.90
|
$100.60
|
$98.84
|
$100.60
|
18,203
|
|
04/11/2024
|
$96.30
|
$98.90
|
$95.80
|
$98.20
|
17,489
|
|
01/11/2024
|
$95.60
|
$97.50
|
$95.40
|
$97.40
|
17,090
|
|
31/10/2024
|
$96.80
|
$97.90
|
$96.40
|
$96.60
|
12,249
|
|
30/10/2024
|
$98.30
|
$98.30
|
$97.40
|
$97.40
|
14,938
|
|
29/10/2024
|
$97.30
|
$98.80
|
$97.00
|
$98.80
|
29,578
|
|
28/10/2024
|
$94.30
|
$94.70
|
$93.80
|
$94.00
|
11,639
|
|
25/10/2024
|
$92.70
|
$93.40
|
$92.60
|
$92.70
|
31,350
|
|
24/10/2024
|
$94.20
|
$98.45
|
$93.80
|
$93.50
|
34,573
|
|
23/10/2024
|
$92.90
|
$93.80
|
$92.70
|
$93.50
|
17,401
|
|
22/10/2024
|
$94.50
|
$94.50
|
$93.50
|
$94.10
|
19,420
|
|
21/10/2024
|
$96.30
|
$96.50
|
$96.00
|
$96.50
|
4,335
|
|
18/10/2024
|
$96.90
|
$97.40
|
$96.60
|
$96.80
|
22,103
|
|
17/10/2024
|
$96.70
|
$97.00
|
$96.00
|
$96.10
|
3,819
|
|
16/10/2024
|
$95.60
|
$95.70
|
$95.30
|
$95.70
|
4,075
|
|
15/10/2024
|
$95.60
|
$95.70
|
$95.20
|
$95.20
|
4,484
|
|
14/10/2024
|
$95.50
|
$95.80
|
$94.90
|
$95.50
|
40,694
|