Historical Price
Home >> Markets >> Corporate Information >> Historical Price
State Bank of IndiaIndustry : Banks - Public Sector
BSE Code:500112
ISIN Demat:INE062A01020
Book Value(Rs):213.17
NSE Symbol:SBIN
Div & Yield %:0
Market Cap (Rs Cr.):242213.31
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)
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     372.40   Down   -7.15 (-1.88%)   Asian Paints Ltd     1,291.35   Down   -0.75 (-0.06%)   Axis Bank Ltd     608.80   Up   0.20 (0.03%)   Bajaj Auto Ltd     2,790.10   Up   16.30 (0.59%)   Bajaj Finance Ltd     2,499.55   Down   -70.85 (-2.76%)   Bajaj Finserv Ltd     6,312.05   Down   -215.55 (-3.30%)   Bharat Petroleum Corporation Ltd     365.05   Up   9.95 (2.80%)   Bharti Airtel Ltd     370.05   Down   -3.65 (-0.98%)   Bharti Infratel Ltd     270.90   Up   4.20 (1.57%)   Cipla Ltd     660.60   Down   -3.10 (-0.47%)   Coal India Ltd     280.65   Up   7.45 (2.73%)   Dr Reddys Laboratories Ltd     2,607.10   Up   22.95 (0.89%)   Eicher Motors Ltd     28,410.50   Down   -489.85 (-1.69%)   GAIL (India) Ltd     384.55   Up   9.75 (2.60%)   Grasim Industries Ltd     1,068.20   Up   1.35 (0.13%)   HCL Technologies Ltd     1,087.30   Up   3.40 (0.31%)   HDFC Bank Ltd     1,961.35   Down   -27.85 (-1.40%)   Hero Honda Motors Ltd     3,153.95   Up   42.50 (1.37%)   Hindalco Industries Ltd     235.65   Up   1.50 (0.64%)   Hindustan Petroleum Corporation Ltd     251.35   Up   1.95 (0.78%)   Hindustan Unilever Ltd     1,647.10   Down   -17.85 (-1.07%)   Housing Development Finance Corporation Ltd     1,830.65   Down   -25.05 (-1.35%)   ICICI Bank Ltd     320.95   Up   2.10 (0.66%)   Indiabulls Housing Finance Ltd     1,159.25   Up   1.00 (0.09%)   Indian Oil Corporation Ltd     153.55   Up   0.95 (0.62%)   IndusInd Bank Ltd     1,804.65   Down   -57.50 (-3.09%)   Infosys Technologies Ltd     719.75   Up   0.65 (0.09%)   ITC Ltd     299.65   Down   -3.60 (-1.19%)   Kotak Mahindra Bank Ltd     1,226.90   Up   11.60 (0.95%)   Larsen & Toubro Ltd     1,332.90   Up   5.00 (0.38%)   Lupin Ltd     909.35   Down   -20.00 (-2.15%)   Mahindra & Mahindra Ltd     948.90   Up   2.35 (0.25%)   Maruti Suzuki India Ltd     8,210.35   Down   -188.80 (-2.25%)   NIFTY (S&P CNX)     11,234.35   Down   -44.55 (-0.39%)   NTPC Ltd     169.15   Down   -0.55 (-0.32%)   Oil & Natural Gas Corpn Ltd     177.00   Up   3.10 (1.78%)   Power Grid Corporation of India Ltd     198.30   Down   -0.60 (-0.30%)   Reliance Industries Ltd     1,210.75   Down   -6.40 (-0.53%)   State Bank of India     271.50   Down   -2.30 (-0.84%)   Sun Pharmaceuticals Industries Ltd     648.85   Up   6.35 (0.99%)   Tata Consultancy Services Ltd     2,077.90   Up   7.15 (0.35%)   Tata Motors Ltd     252.60   Up   1.10 (0.44%)   Tata Steel Ltd     621.20   Up   8.45 (1.38%)   Tech Mahindra Ltd     769.95   Up   15.25 (2.02%)   Titan Company Ltd     823.60   Down   -1.30 (-0.16%)   UltraTech Cement Ltd     4,050.70   Down   -9.25 (-0.23%)   UPL Ltd     692.30   Down   -16.75 (-2.36%)   Vedanta Ltd     230.10   Down   -0.05 (-0.02%)   Wipro Ltd     332.70   Up   0.15 (0.05%)   Yes Bank Ltd     319.20   Down   -4.35 (-1.34%)   Zee Entertainment Enterprises Ltd     450.80   Down   -13.75 (-2.96%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com