Historical Price
Home >> Markets >> Corporate Information >> Historical Price
State Bank of IndiaIndustry : Banks - Public Sector
BSE Code:500112
ISIN Demat:INE062A01020
Book Value(Rs):217.69
NSE Symbol:SBIN
Div & Yield %:0
Market Cap (Rs Cr.):243864.35
P/E(TTM):0
EPS(TTM):0
Face Value(Rs):1
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
May 2018 274.00 237.85 269.20 23.42 20.08 22.86 240,249.90
Apr 2018 265.25 232.00 246.30 22.70 18.84 20.91 219,812.59
Mar 2018 270.00 232.50 250.10 22.81 18.92 21.24 223,203.93
Feb 2018 317.45 256.60 268.75 27.09 20.21 22.07 231,986.45
Jan 2018 334.80 292.65 312.75 29.40 22.96 25.69 269,967.48
Share Prices Of 2017
Dec 2017 323.80 301.00 309.50 26.92 23.33 25.42 267,162.06
Nov 2017 346.50 307.00 320.45 29.23 24.99 26.32 276,614.16
Oct 2017 351.50 241.25 305.80 31.65 19.71 25.12 263,968.10
Sep 2017 279.95 248.80 253.75 23.18 20.30 20.84 219,038.28
Aug 2017 314.90 271.35 277.35 26.37 22.06 22.78 239,409.92
Jul 2017 313.90 272.05 312.55 25.89 22.27 25.67 269,794.74
Jun 2017 295.70 269.80 273.60 24.38 21.85 22.47 236,172.90
May 2017 315.00 281.15 288.55 24.85 21.12 22.27 234,009.93
Apr 2017 298.65 279.35 289.45 23.20 21.34 22.34 234,739.82
Mar 2017 294.25 264.50 292.60 22.45 20.02 22.20 233,304.74
Feb 2017 282.45 261.00 269.20 23.11 20.17 21.55 214,646.74
Jan 2017 268.25 241.10 260.00 21.61 18.50 20.81 207,311.12
Share Prices Of 2016
Dec 2016 269.45 243.10 249.75 21.48 18.52 19.46 193,875.36
Nov 2016 288.50 231.00 258.40 23.77 16.01 20.14 200,590.16
Oct 2016 264.75 246.10 257.85 21.08 18.90 20.09 200,163.21
Sep 2016 271.55 243.50 250.70 21.44 18.69 19.54 194,612.82
Aug 2016 260.50 223.20 252.55 20.74 17.21 19.68 196,048.93
Jul 2016 235.00 216.55 229.05 18.63 16.73 17.85 177,806.41
Jun 2016 221.80 195.40 218.65 17.53 15.14 17.04 169,733.12
May 2016 205.60 166.60 204.85 16.08 12.76 15.96 159,020.49
Apr 2016 202.50 180.35 188.95 16.20 13.84 14.72 146,677.67
Mar 2016 198.75 159.00 194.30 15.84 12.15 15.14 150,830.76
Feb 2016 182.50 148.30 158.40 11.39 8.39 9.37 122,962.39
Jan 2016 228.90 171.60 179.95 13.61 10.02 10.64 139,691.17
Share Prices Of 2015
Dec 2015 251.85 224.00 224.40 15.04 13.22 13.27 174,196.72
Nov 2015 252.90 232.85 250.45 15.10 13.53 14.81 194,418.75
Oct 2015 257.90 234.90 237.20 15.45 13.86 14.02 184,133.07
Sep 2015 248.50 220.60 237.25 14.96 12.65 14.03 184,171.89
Aug 2015 291.85 240.10 247.10 17.20 13.11 14.24 186,961.24
Jul 2015 274.60 252.40 270.40 15.93 14.47 15.58 204,590.53
Jun 2015 281.95 249.15 262.80 16.47 14.05 15.14 198,839.94
May 2015 305.00 259.95 278.15 18.98 14.90 16.03 210,454.07
Apr 2015 294.50 263.65 270.05 17.23 14.65 15.56 204,325.45
Mar 2015 315.80 255.25 267.00 19.28 14.42 15.18 199,334.19
Feb 2015 313.15 276.00 301.60 21.86 18.14 20.63 225,165.51
Jan 2015 335.90 295.40 310.00 23.07 19.87 21.20 231,436.70
Share Prices Of 2014
Dec 2014 327.10 287.20 311.85 22.91 18.68 21.33 232,817.85
Nov 2014 322.50 269.50 321.45 20.63 19.50 21.98 239,984.93
Oct 2014 270.60 234.52 270.17 18.54 15.60 18.48 201,697.08
Sep 2014 264.48 234.80 244.24 18.23 15.43 16.70 182,338.52
Aug 2014 257.65 235.11 246.05 18.09 16.01 16.83 183,689.82
Jul 2014 272.90 236.97 243.98 18.85 15.92 16.68 182,144.42
Jun 2014 276.00 252.80 268.59 19.27 16.53 18.37 200,521.24
May 2014 283.39 203.55 254.19 20.34 13.86 17.38 189,770.63
Apr 2014 212.45 186.74 207.90 14.95 12.59 14.22 155,208.17
Mar 2014 193.90 151.52 191.83 13.40 10.34 13.12 143,214.52
Feb 2014 154.00 145.60 153.17 8.18 7.59 8.09 114,352.13
Jan 2014 180.58 151.41 152.56 9.21 7.43 7.51 106,067.34
Adani Ports & Special Economic Zone Ltd     365.80   Down   -1.10 (-0.30%)   Asian Paints Ltd     1,267.70   Up   14.70 (1.17%)   Axis Bank Ltd     525.65   Up   12.60 (2.46%)   Bajaj Auto Ltd     2,832.20   Up   2.10 (0.07%)   Bajaj Finance Ltd     2,336.05   Up   78.60 (3.48%)   Bajaj Finserv Ltd     6,176.50   Up   184.95 (3.09%)   Bharat Petroleum Corporation Ltd     426.35   Up   4.40 (1.04%)   Bharti Airtel Ltd     374.55   Up   5.85 (1.59%)   Bharti Infratel Ltd     286.00   Up   6.40 (2.29%)   Cipla Ltd     615.75   Up   12.25 (2.03%)   Coal India Ltd     264.85   Down   -2.85 (-1.06%)   Dr Reddys Laboratories Ltd     2,336.25   Up   19.85 (0.86%)   Eicher Motors Ltd     29,140.65   Down   -284.25 (-0.97%)   GAIL (India) Ltd     340.00   Up   0.70 (0.21%)   Grasim Industries Ltd     1,010.40   Down   -1.55 (-0.15%)   HCL Technologies Ltd     904.80   Up   2.25 (0.25%)   HDFC Bank Ltd     2,083.35   Up   25.75 (1.25%)   Hero Honda Motors Ltd     3,637.65   Up   2.45 (0.07%)   Hindalco Industries Ltd     222.00   Down   -0.30 (-0.13%)   Hindustan Petroleum Corporation Ltd     311.15   Down   -4.05 (-1.28%)   Hindustan Unilever Ltd     1,608.10   Up   14.65 (0.92%)   Housing Development Finance Corporation Ltd     1,906.75   Up   47.85 (2.57%)   ICICI Bank Ltd     300.65   Up   2.70 (0.91%)   Indiabulls Housing Finance Ltd     1,199.65   Up   26.40 (2.25%)   Indian Oil Corporation Ltd     170.00   Down   -0.25 (-0.15%)   IndusInd Bank Ltd     1,953.25   Down   -7.25 (-0.37%)   Infosys Technologies Ltd     1,247.85   Up   1.30 (0.10%)   ITC Ltd     265.15   Up   4.30 (1.65%)   Kotak Mahindra Bank Ltd     1,321.40   Up   7.45 (0.57%)   Larsen & Toubro Ltd     1,299.85   Up   10.05 (0.78%)   Lupin Ltd     902.90   Up   3.25 (0.36%)   Mahindra & Mahindra Ltd     908.20   Up   24.60 (2.78%)   Maruti Suzuki India Ltd     8,874.90   Up   11.85 (0.13%)   NIFTY (S&P CNX)     10,821.85   Up   80.75 (0.75%)   NTPC Ltd     157.30   Up   2.05 (1.32%)   Oil & Natural Gas Corpn Ltd     159.55   Down   -0.15 (-0.09%)   Power Grid Corporation of India Ltd     197.70   Up   2.25 (1.15%)   Reliance Industries Ltd     1,012.50   Down   -19.45 (-1.88%)   State Bank of India     273.05   Up   4.40 (1.64%)   Sun Pharmaceuticals Industries Ltd     577.25   Up   22.75 (4.10%)   Tata Consultancy Services Ltd     1,809.80   Down   -9.55 (-0.52%)   Tata Motors Ltd     308.00   Up   1.00 (0.33%)   Tata Steel Ltd     561.85   Up   4.10 (0.74%)   Tech Mahindra Ltd     691.15   Up   5.85 (0.85%)   Titan Company Ltd     877.55   Up   9.15 (1.05%)   UltraTech Cement Ltd     3,641.05   Up   24.15 (0.67%)   UPL Ltd     640.20   Down   -5.80 (-0.90%)   Vedanta Ltd     228.55   Down   -0.50 (-0.22%)   Wipro Ltd     258.25   Down   -0.40 (-0.15%)   Yes Bank Ltd     335.10   Up   2.15 (0.65%)   Zee Entertainment Enterprises Ltd     565.75   Up   2.30 (0.41%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com