• Sensex   39223.84   171.78  sensex_up_arr
  • Nifty   11632.30   45.95   sensex_up_arr
  • Bank Nifty   28988.85   0.00   sensex_dwn_arr
  • BSE Midcap   14350.87   1.30  sensex_up_arr
  • USDINR   71.25   0.00   sensex_dwn_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
State Bank of IndiaIndustry : Banks - Public Sector
BSE Code:500112
ISIN Demat:INE062A01020
Book Value(Rs):221.75
NSE Symbol:SBIN
Div & Yield %:0
Market Cap (Rs Cr.):236903.81
P/E(TTM):32.73
EPS(TTM):8.11
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)
Sep 2019 315.50 267.15 270.90 327.20 274.16 279.25 241,767.73
Aug 2019 331.55 262.70 273.70 357.24 262.41 282.14 244,266.62
Jul 2019 373.70 323.90 332.05 395.87 325.69 342.29 296,341.73
Jun 2019 364.85 333.75 360.90 380.22 337.47 372.03 322,089.23
May 2019 364.00 292.20 352.55 399.01 285.71 363.42 314,637.18
Apr 2019 332.65 303.60 310.20 355.74 305.81 319.77 276,841.45
Mar 2019 322.95 270.00 320.80 335.14 275.32 330.69 286,301.54
Feb 2019 302.35 258.80 269.75 0.00 0.00 0.00 240,741.40
Jan 2019 307.20 276.60 293.35 0.00 0.00 0.00 261,803.48
Share Prices Of 2018
Dec 2018 301.95 261.10 295.65 0.00 0.00 0.00 263,855.43
Nov 2018 299.90 273.50 284.35 0.00 0.00 0.00 253,770.65
Oct 2018 281.80 247.65 280.50 0.00 0.00 0.00 250,334.68
Sep 2018 312.20 253.60 265.00 0.00 0.00 0.00 236,501.57
Aug 2018 325.85 289.00 308.85 0.00 0.00 0.00 275,635.89
Jul 2018 302.30 250.35 293.40 0.00 0.00 0.00 261,847.40
Jun 2018 289.35 255.85 259.30 0.00 0.00 0.00 231,414.55
May 2018 274.00 237.85 269.20 0.00 0.00 0.00 240,249.90
Apr 2018 265.25 232.00 246.30 0.00 0.00 0.00 219,812.59
Mar 2018 270.00 232.50 250.10 0.00 0.00 0.00 223,203.93
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
Adani Ports & Special Economic Zone Ltd     412.15   Up   3.00 (0.73%)   Asian Paints Ltd     1,813.35   Up   1.05 (0.06%)   Axis Bank Ltd     707.50   Down   -2.80 (-0.39%)   Bajaj Auto Ltd     3,093.50   Down   -18.00 (-0.58%)   Bajaj Finance Ltd     4,149.80   Up   43.00 (1.05%)   Bajaj Finserv Ltd     8,350.00   Up   33.35 (0.40%)   Bharat Petroleum Corporation Ltd     516.20   Up   2.90 (0.56%)   Bharti Airtel Ltd     381.75   Down   -4.10 (-1.06%)   Bharti Infratel Ltd     259.90   Up   2.95 (1.15%)   Britannia Industries Ltd     3,246.30   Down   -1.55 (-0.05%)   Cipla Ltd     445.55   Down   -0.75 (-0.17%)   Coal India Ltd     204.50   Up   5.10 (2.56%)   Dr Reddys Laboratories Ltd     2,727.55   Up   0.15 (0.01%)   Eicher Motors Ltd     20,182.65   Down   -309.20 (-1.51%)   GAIL (India) Ltd     128.35   Down   -0.40 (-0.31%)   Grasim Industries Ltd     728.10   Up   3.55 (0.49%)   HCL Technologies Ltd     1,103.40   Up   10.35 (0.95%)   HDFC Bank Ltd     1,225.50   Up   5.50 (0.45%)   Hero Honda Motors Ltd     2,636.00   Up   6.80 (0.26%)   Hindalco Industries Ltd     188.00   Down   -0.80 (-0.42%)   Hindustan Unilever Ltd     2,115.35   Up   11.50 (0.55%)   Housing Development Finance Corporation Ltd     2,081.85   Down   -7.90 (-0.38%)   ICICI Bank Ltd     437.75   Down   -2.85 (-0.65%)   Indian Oil Corporation Ltd     146.35   Down   -0.05 (-0.03%)   IndusInd Bank Ltd     1,321.70   Down   -18.40 (-1.37%)   Infosys Technologies Ltd     772.30   Up   2.80 (0.36%)   ITC Ltd     247.25   Up   1.40 (0.57%)   JSW Steel Ltd     222.25   Down   -0.70 (-0.31%)   Kotak Mahindra Bank Ltd     1,603.45   Down   -1.10 (-0.07%)   Larsen & Toubro Ltd     1,453.00   Up   28.65 (2.01%)   Mahindra & Mahindra Ltd     584.85   Down   -8.45 (-1.42%)   Maruti Suzuki India Ltd     7,184.60   Up   60.70 (0.85%)   Nestle India Ltd     14,602.00   Up   85.15 (0.59%)   NIFTY (S&P CNX)     11,632.30   Up   45.95 (0.40%)   NTPC Ltd     120.15   Up   1.45 (1.22%)   Oil & Natural Gas Corpn Ltd     141.05   Down   -0.35 (-0.25%)   Power Grid Corporation of India Ltd     199.35   Up   1.65 (0.83%)   Reliance Industries Ltd     1,418.60   Up   22.10 (1.58%)   State Bank of India     268.10   Up   2.65 (1.00%)   Sun Pharmaceuticals Industries Ltd     402.70   Up   1.20 (0.30%)   Tata Consultancy Services Ltd     2,052.00   Up   21.05 (1.04%)   Tata Motors Ltd     137.95   Down   -1.55 (-1.11%)   Tata Steel Ltd     353.95   Down   -2.15 (-0.60%)   Tech Mahindra Ltd     730.05   Up   5.70 (0.79%)   Titan Company Ltd     1,283.60   Up   6.55 (0.51%)   UltraTech Cement Ltd     4,334.30   Up   73.85 (1.73%)   UPL Ltd     593.25   Up   1.30 (0.22%)   Vedanta Ltd     150.30   Up   2.00 (1.35%)   Wipro Ltd     249.55   Up   1.70 (0.69%)   Yes Bank Ltd     50.10   Up   2.70 (5.70%)   Zee Entertainment Enterprises Ltd     245.00   Down   -19.45 (-7.35%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?