Historical Price
Home >> Markets >> Corporate Information >> Historical Price
State Bank of IndiaIndustry : Banks - Public Sector
BSE Code:500112
ISIN Demat:INE062A01020
Book Value(Rs):216.43
NSE Symbol:SBIN
Div & Yield %:0
Market Cap (Rs Cr.):252610.45
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)
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
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     360.25   Up   5.00 (1.41%)   Asian Paints Ltd     1,320.70   Up   13.85 (1.06%)   Axis Bank Ltd     625.35   Up   12.70 (2.07%)   Bajaj Auto Ltd     2,605.00   Down   -61.50 (-2.31%)   Bajaj Finance Ltd     2,418.15   Up   38.05 (1.60%)   Bajaj Finserv Ltd     5,833.00   Up   144.45 (2.54%)   Bharat Petroleum Corporation Ltd     327.30   Up   4.40 (1.36%)   Bharti Airtel Ltd     332.90   Up   0.95 (0.29%)   Bharti Infratel Ltd     259.10   Down   -1.20 (-0.46%)   Cipla Ltd     523.15   Up   2.45 (0.47%)   Coal India Ltd     261.15   Down   -0.30 (-0.11%)   Dr Reddys Laboratories Ltd     2,600.90   Up   157.75 (6.46%)   Eicher Motors Ltd     24,140.00   Down   -455.80 (-1.85%)   GAIL (India) Ltd     344.65   Up   0.60 (0.17%)   Grasim Industries Ltd     859.65   Up   21.70 (2.59%)   HCL Technologies Ltd     985.80   Down   -23.15 (-2.29%)   HDFC Bank Ltd     2,018.05   Up   5.60 (0.28%)   Hero Honda Motors Ltd     2,922.10   Down   -38.00 (-1.28%)   Hindalco Industries Ltd     224.00   Up   2.05 (0.92%)   Hindustan Petroleum Corporation Ltd     246.15   Up   2.90 (1.19%)   Hindustan Unilever Ltd     1,689.00   Down   -5.00 (-0.30%)   Housing Development Finance Corporation Ltd     1,869.80   Down   -7.00 (-0.37%)   ICICI Bank Ltd     357.90   Down   0.00 (0.00%)   Indiabulls Housing Finance Ltd     707.70   Up   1.10 (0.16%)   Indian Oil Corporation Ltd     142.20   Up   3.15 (2.27%)   IndusInd Bank Ltd     1,547.00   Down   -10.85 (-0.70%)   Infosys Technologies Ltd     618.80   Down   -22.60 (-3.52%)   ITC Ltd     281.20   Down   -2.65 (-0.93%)   JSW Steel Ltd     326.40   Down   -1.85 (-0.56%)   Kotak Mahindra Bank Ltd     1,177.20   Up   7.25 (0.62%)   Larsen & Toubro Ltd     1,403.75   Down   -9.35 (-0.66%)   Mahindra & Mahindra Ltd     769.25   Down   -13.35 (-1.71%)   Maruti Suzuki India Ltd     7,437.00   Up   103.05 (1.41%)   NIFTY (S&P CNX)     10,612.40   Down   -43.80 (-0.41%)   NTPC Ltd     148.40   Down   -0.75 (-0.50%)   Oil & Natural Gas Corpn Ltd     152.50   Down   -0.60 (-0.39%)   Power Grid Corporation of India Ltd     182.90   Down   -5.50 (-2.92%)   Reliance Industries Ltd     1,114.05   Down   -23.35 (-2.05%)   State Bank of India     287.20   Up   3.75 (1.32%)   Sun Pharmaceuticals Industries Ltd     534.10   Up   8.65 (1.65%)   Tata Consultancy Services Ltd     1,809.95   Down   -68.30 (-3.64%)   Tata Motors Ltd     184.70   Up   0.95 (0.52%)   Tata Steel Ltd     553.35   Down   -9.95 (-1.77%)   Tech Mahindra Ltd     694.80   Down   -14.90 (-2.10%)   Titan Company Ltd     924.00   Up   8.55 (0.93%)   UltraTech Cement Ltd     4,042.55   Up   66.10 (1.66%)   UPL Ltd     774.35   Up   15.15 (2.00%)   Vedanta Ltd     202.85   Down   -2.40 (-1.17%)   Wipro Ltd     314.75   Down   -6.55 (-2.04%)   Yes Bank Ltd     198.65   Up   6.55 (3.41%)   Zee Entertainment Enterprises Ltd     437.50   Down   -10.60 (-2.37%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com