State Bank of India GDR (Reg S)

(SBID)
Sector: n/a
$99.75
$3.25 3.37
Last updated: 12:31:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $95.00 $95.00 $94.80 $94.80 2,685
10/10/2024 $95.00 $95.30 $94.50 $94.70 6,485
09/10/2024 $95.20 $95.60 $94.50 $94.90 19,859
08/10/2024 $93.50 $93.60 $92.90 $93.20 18,442
07/10/2024 $93.90 $94.00 $91.90 $93.30 72,646
04/10/2024 $95.60 $95.90 $94.00 $95.60 41,634
03/10/2024 $94.20 $94.20 $92.90 $93.60 17,802
02/10/2024 $93.50 $93.90 $93.20 $93.60 12,220
01/10/2024 $94.30 $94.70 $93.50 $93.50 11,214
30/09/2024 $94.20 $94.40 $93.10 $93.10 20,899
27/09/2024 $95.80 $96.00 $94.80 $95.10 8,200
26/09/2024 $95.20 $95.80 $95.10 $95.50 22,588
25/09/2024 $94.70 $94.70 $94.30 $94.50 16,626
24/09/2024 $96.50 $96.50 $94.90 $94.90 46,551
23/09/2024 $96.60 $96.90 $96.20 $96.40 12,353
20/09/2024 $94.70 $95.10 $93.70 $94.30 25,822
19/09/2024 $94.30 $95.00 $93.90 $95.00 593
18/09/2024 $94.80 $95.20 $94.40 $94.90 13,505
17/09/2024 $93.80 $94.00 $93.70 $94.00 5,116
16/09/2024 $94.10 $94.30 $93.90 $94.20 7,372
13/09/2024 $93.70 $94.80 $93.70 $93.70 8,083
12/09/2024 $92.70 $93.80 $92.60 $91.80 12,605
11/09/2024 $93.00 $93.00 $91.60 $92.70 19,899
10/09/2024 $93.30 $93.50 $92.70 $92.70 14,406
09/09/2024 $92.60 $93.70 $92.30 $93.70 28,974
06/09/2024 $94.20 $94.20 $92.90 $93.50 19,939
05/09/2024 $97.60 $101.60 $96.50 $96.50 17,917
04/09/2024 $97.30 $97.90 $96.90 $97.70 6,303
03/09/2024 $97.90 $98.60 $97.90 $98.40 11,595
02/09/2024 $97.60 $98.50 $97.50 $97.50 9,606
30/08/2024 $98.00 $98.20 $97.30 $97.50 15,443
29/08/2024 $97.50 $101.60 $96.70 $98.10 23,439
28/08/2024 $97.30 $101.60 $96.40 $97.00 11,184
27/08/2024 $97.20 $101.60 $97.00 $97.50 3,991
26/08/2024 $97.60 $97.60 $97.10 $97.50 593
23/08/2024 $97.60 $97.60 $97.10 $97.50 593
22/08/2024 $97.60 $97.60 $97.10 $97.50 593
21/08/2024 $97.10 $97.40 $96.60 $97.40 3,249
20/08/2024 $97.80 $98.20 $97.30 $97.30 6,851
19/08/2024 $97.50 $97.50 $96.10 $96.90 6,861
16/08/2024 $96.30 $96.70 $96.30 $96.50 6,189
15/08/2024 $95.70 $96.70 $95.70 $96.50 4,354
14/08/2024 $95.50 $95.70 $95.30 $95.70 5,777
13/08/2024 $96.80 $96.80 $94.80 $95.50 9,053
12/08/2024 $97.10 $97.10 $96.60 $96.80 1,728
09/08/2024 $96.00 $98.30 $96.00 $97.80 5,299
08/08/2024 $97.20 $97.50 $95.60 $96.30 5,042
07/08/2024 $95.90 $97.10 $95.40 $96.70 13,552
06/08/2024 $96.60 $96.90 $94.60 $95.60 7,358
05/08/2024 $96.20 $96.70 $95.20 $96.70 20,819
02/08/2024 $101.20 $102.80 $98.50 $99.80 46,535
01/08/2024 $104.60 $104.60 $102.20 $102.40 13,570
31/07/2024 $103.80 $104.40 $103.40 $104.00 5,711
30/07/2024 $103.80 $104.80 $103.60 $103.80 6,646
29/07/2024 $104.20 $105.14 $103.20 $103.60 23,370
26/07/2024 $102.00 $102.60 $102.00 $101.00 3,837
25/07/2024 $101.00 $101.20 $100.40 $101.00 6,277
24/07/2024 $101.40 $102.00 $101.00 $101.00 16,157
23/07/2024 $102.00 $103.40 $101.00 $103.00 4,792
22/07/2024 $104.40 $104.80 $104.00 $104.40 8,267
19/07/2024 $105.60 $106.20 $105.20 $105.20 17,047
18/07/2024 $105.00 $106.00 $105.00 $105.80 9,146
17/07/2024 $105.00 $105.00 $104.40 $104.60 2,718
16/07/2024 $105.00 $105.00 $104.20 $104.80 14,794
15/07/2024 $103.80 $105.40 $103.60 $104.80 14,661
12/07/2024 $102.60 $102.60 $102.00 $102.20 5,383
11/07/2024 $101.80 $102.40 $101.80 $102.00 7,601
10/07/2024 $101.60 $101.80 $101.00 $101.60 8,029
09/07/2024 $103.40 $103.80 $102.40 $102.80 5,698
08/07/2024 $102.60 $102.60 $102.00 $102.00 2,505
05/07/2024 $101.80 $102.60 $101.80 $102.00 6,402
04/07/2024 $100.80 $100.80 $99.90 $100.20 3,878
03/07/2024 $99.50 $100.60 $99.40 $100.60 3,926
02/07/2024 $99.50 $99.75 $98.40 $99.10 15,556
01/07/2024 $101.00 $101.00 $100.20 $101.00 3,546
28/06/2024 $102.00 $102.60 $100.80 $101.00 15,268
27/06/2024 $100.80 $101.20 $100.20 $100.60 12,742
26/06/2024 $101.00 $101.20 $100.20 $100.40 8,827
25/06/2024 $100.60 $101.00 $99.60 $100.40 9,034
24/06/2024 $99.60 $100.20 $99.20 $99.60 4,788
21/06/2024 $100.20 $100.20 $98.10 $98.60 86,581
20/06/2024 $101.60 $101.60 $100.40 $101.20 11,620
19/06/2024 $101.80 $102.80 $101.00 $102.60 10,217
18/06/2024 $102.00 $102.20 $100.80 $101.40 17,967
17/06/2024 $101.00 $101.00 $100.60 $101.00 2,347
14/06/2024 $101.00 $101.20 $100.40 $101.00 16,485
13/06/2024 $100.80 $101.40 $100.60 $101.20 12,748
12/06/2024 $100.20 $100.80 $100.20 $100.40 10,000
11/06/2024 $99.80 $100.20 $97.10 $99.60 11,751
10/06/2024 $99.70 $100.20 $98.70 $99.00 7,949
07/06/2024 $98.80 $99.60 $98.50 $99.00 13,090
06/06/2024 $98.80 $99.10 $94.90 $97.50 15,094
05/06/2024 $93.10 $96.30 $91.23 $95.40 150,910
04/06/2024 $92.80 $97.20 $91.30 $94.00 69,258
03/06/2024 $110.80 $110.80 $109.00 $110.20 21,883
31/05/2024 $100.20 $101.60 $99.70 $100.60 12,422
30/05/2024 $99.90 $100.80 $99.80 $100.20 3,733
29/05/2024 $99.80 $100.00 $99.20 $99.70 9,962
28/05/2024 $99.90 $100.40 $99.80 $100.40 10,237
27/05/2024 $100.80 $100.80 $99.80 $100.40 6,078