• Sensex   34287.24   306.54  sensex_up_arr
  • Nifty   10142.15   113.05   sensex_up_arr
  • Bank Nifty   21034.50   3.16   sensex_up_arr
  • BSE Midcap   12554.16   1.79  sensex_up_arr
  • USDINR   75.81   0.09   sensex_up_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
State Bank of IndiaIndustry : Banks - Public Sector
BSE Code:500112
ISIN Demat:INE062A01020
Book Value(Rs):232.91
NSE Symbol:SBIN
Div & Yield %:0
Market Cap (Rs Cr.):167604.2
P/E(TTM):17.32
EPS(TTM):10.84
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 2020 184.70 149.55 160.30 196.68 152.83 165.24 143,061.52
Apr 2020 198.00 175.00 190.40 209.07 179.83 196.27 169,924.60
Mar 2020 311.95 173.60 196.95 348.98 169.44 203.02 175,770.22
Feb 2020 331.90 295.50 302.90 355.36 302.06 312.24 270,326.48
Jan 2020 339.85 305.70 318.55 350.90 310.06 328.37 284,293.50
Share Prices Of 2019
Dec 2019 344.35 308.10 333.70 363.52 312.93 343.99 297,814.29
Nov 2019 351.00 299.85 341.85 363.95 302.79 352.39 305,087.85
Oct 2019 318.00 244.35 312.25 333.84 235.91 321.88 278,671.00
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
Adani Ports & Special Economic Zone Ltd     341.15   Up   1.95 (0.57%)   Asian Paints Ltd     1,638.55   Up   4.80 (0.29%)   Axis Bank Ltd     405.30   Up   10.95 (2.78%)   Bajaj Auto Ltd     2,776.30   Down   -40.95 (-1.45%)   Bajaj Finance Ltd     2,390.35   Up   77.30 (3.34%)   Bajaj Finserv Ltd     5,236.40   Up   99.60 (1.94%)   Bharat Petroleum Corporation Ltd     369.60   Up   12.35 (3.46%)   Bharti Airtel Ltd     584.35   Up   11.90 (2.08%)   Bharti Infratel Ltd     236.25   Up   17.35 (7.93%)   Britannia Industries Ltd     3,466.70   Up   16.35 (0.47%)   Cipla Ltd     650.90   Down   -9.65 (-1.46%)   Coal India Ltd     144.85   Up   4.60 (3.28%)   Dr Reddys Laboratories Ltd     4,024.90   Up   26.00 (0.65%)   Eicher Motors Ltd     17,495.35   Up   222.40 (1.29%)   GAIL (India) Ltd     97.85   Up   0.60 (0.62%)   Grasim Industries Ltd     627.15   Up   22.05 (3.64%)   HCL Technologies Ltd     575.95   Down   -3.00 (-0.52%)   HDFC Bank Ltd     1,033.35   Up   31.65 (3.16%)   Hero Honda Motors Ltd     2,340.65   Up   11.40 (0.49%)   Hindalco Industries Ltd     149.25   Up   6.60 (4.63%)   Hindustan Unilever Ltd     2,087.60   Down   -33.00 (-1.56%)   Housing Development Finance Corporation Ltd     1,766.60   Up   2.30 (0.13%)   ICICI Bank Ltd     357.20   Up   9.35 (2.69%)   Indian Oil Corporation Ltd     89.40   Up   3.50 (4.07%)   IndusInd Bank Ltd     422.35   Up   7.30 (1.76%)   Infosys Technologies Ltd     703.55   Down   -4.20 (-0.59%)   ITC Ltd     200.00   Down   -0.15 (-0.07%)   JSW Steel Ltd     197.05   Up   5.05 (2.63%)   Kotak Mahindra Bank Ltd     1,337.80   Up   3.40 (0.25%)   Larsen & Toubro Ltd     955.25   Up   24.55 (2.64%)   Mahindra & Mahindra Ltd     484.20   Up   5.75 (1.20%)   Maruti Suzuki India Ltd     5,746.20   Up   56.00 (0.98%)   Nestle India Ltd     17,096.85   Down   -99.75 (-0.58%)   NIFTY (S&P CNX)     10,142.15   Up   113.05 (1.13%)   NTPC Ltd     97.95   Up   2.80 (2.94%)   Oil & Natural Gas Corpn Ltd     86.95   Up   2.05 (2.41%)   Power Grid Corporation of India Ltd     171.45   Up   2.20 (1.30%)   Reliance Industries Ltd     1,581.70   Up   1.90 (0.12%)   Shree Cement Ltd     22,089.60   Up   692.95 (3.24%)   State Bank of India     187.80   Up   13.75 (7.90%)   Sun Pharmaceuticals Industries Ltd     494.25   Down   -0.60 (-0.12%)   Tata Consultancy Services Ltd     2,048.25   Down   -43.30 (-2.07%)   Tata Motors Ltd     110.75   Up   12.25 (12.44%)   Tata Steel Ltd     338.95   Up   19.00 (5.94%)   Tech Mahindra Ltd     579.85   Down   -2.25 (-0.39%)   Titan Company Ltd     990.95   Up   19.70 (2.03%)   UltraTech Cement Ltd     3,869.55   Up   65.65 (1.73%)   UPL Ltd     439.40   Up   17.35 (4.11%)   Vedanta Ltd     105.30   Up   0.90 (0.86%)   Wipro Ltd     218.75   Up   2.50 (1.16%)   Zee Entertainment Enterprises Ltd     206.20   Up   0.60 (0.29%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?