SBI

SBI
🏛️ india →
864.05
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 454.90 461.40 453.05 460.45 0.8M
2021-12-30 453.30 454.85 448.60 451.80 0.6M
2021-12-29 461.40 462.10 451.35 454.25 0.3M
2021-12-28 460.90 462.70 459.20 460.95 0.4M
2021-12-27 454.00 460.50 450.75 458.05 0.4M
2021-12-24 463.45 463.45 452.20 456.85 0.7M
2021-12-23 461.70 465.00 457.90 461.95 0.6M
2021-12-22 451.70 457.35 449.30 455.80 0.4M
2021-12-21 454.55 458.30 444.65 445.85 1.0M
2021-12-20 459.90 463.95 443.05 449.20 0.9M
2021-12-17 480.50 481.00 466.65 467.75 0.8M
2021-12-16 488.70 490.65 478.30 481.20 0.6M
2021-12-15 490.70 490.95 483.95 484.90 0.5M
2021-12-14 486.40 490.25 481.75 488.55 0.4M
2021-12-13 498.20 500.50 486.35 487.65 0.5M
2021-12-10 488.60 496.00 484.35 494.70 0.5M
2021-12-09 492.80 493.40 486.10 488.60 0.5M
2021-12-08 481.95 492.00 480.45 491.45 1.4M
2021-12-07 468.25 479.65 468.25 476.65 0.9M
2021-12-06 471.00 477.00 463.80 465.35 1.0M
2021-12-03 477.30 481.50 470.15 473.20 1.1M
2021-12-02 475.20 477.90 471.00 477.05 0.6M
2021-12-01 464.40 477.20 463.90 475.30 1.1M
2021-11-30 468.00 477.25 458.15 460.60 1.3M
2021-11-29 469.80 477.00 454.40 464.65 1.6M
2021-11-26 486.75 487.60 467.25 470.50 1.1M
2021-11-25 488.60 495.45 486.50 490.55 0.6M
2021-11-24 496.85 500.00 489.10 493.25 0.6M
2021-11-23 485.10 495.30 480.00 493.05 1.2M
2021-11-22 505.20 506.05 477.50 486.45 1.9M
2021-11-18 499.40 506.05 492.45 503.95 0.9M
2021-11-17 494.50 505.25 490.95 498.15 0.8M
2021-11-16 506.75 507.00 493.45 495.00 1.1M
2021-11-15 512.90 515.90 505.60 506.70 0.6M
2021-11-12 512.65 513.90 502.95 511.25 0.8M
2021-11-11 523.30 523.30 507.15 509.55 0.8M
2021-11-10 525.00 528.35 521.60 524.40 0.8M
2021-11-09 526.00 532.10 522.40 529.20 0.8M
2021-11-08 534.95 534.95 516.65 523.15 1.3M
2021-11-04 531.90 536.00 528.00 530.45 0.4M
2021-11-03 524.90 542.20 515.40 527.65 3.6M
2021-11-02 515.55 524.80 512.00 521.70 1.0M
2021-11-01 507.70 516.65 501.10 515.55 1.1M
2021-10-29 501.70 512.65 488.40 502.40 1.6M
2021-10-28 520.70 520.70 498.00 501.40 0.9M
2021-10-27 513.00 526.70 512.15 519.15 1.4M
2021-10-26 508.00 518.25 507.30 512.60 0.8M
2021-10-25 506.90 515.55 498.00 506.35 2.0M
2021-10-22 504.00 508.70 500.05 502.95 1.2M
2021-10-21 503.50 506.80 492.00 503.05 1.3M
2021-10-20 488.45 507.35 483.05 499.95 3.7M
2021-10-19 500.00 504.10 483.30 488.45 0.8M
2021-10-18 494.40 500.85 491.70 497.85 0.8M
2021-10-14 482.40 493.95 482.00 490.50 0.9M
2021-10-13 486.90 486.90 478.00 481.60 1.1M
2021-10-12 469.90 484.45 468.15 483.10 1.4M
2021-10-11 461.90 475.00 458.75 469.20 2.6M
2021-10-08 462.80 464.00 454.30 457.70 0.6M
2021-10-07 463.00 463.80 457.15 457.75 0.4M
2021-10-06 465.60 471.00 453.80 457.15 1.6M
2021-10-05 462.00 469.00 458.60 464.65 0.6M
2021-10-04 453.20 464.20 452.40 463.05 1.3M
2021-10-01 448.90 455.50 444.00 451.75 0.8M
2021-09-30 460.00 464.80 451.55 453.05 1.7M
2021-09-29 441.35 462.15 439.05 460.10 2.2M
2021-09-28 449.00 455.70 439.85 445.10 1.2M
2021-09-27 444.10 450.35 442.45 446.20 1.0M
2021-09-24 450.90 451.90 440.05 440.80 0.8M
2021-09-23 442.00 451.00 442.00 449.80 3.0M
2021-09-22 439.40 442.75 436.25 439.00 1.0M
2021-09-21 439.50 441.45 432.70 438.95 0.8M
2021-09-20 449.90 453.45 435.50 437.30 7.5M
2021-09-17 468.00 471.85 450.50 454.05 1.7M
2021-09-16 445.10 465.90 442.80 463.65 1.6M
2021-09-15 433.30 445.00 431.55 443.85 1.9M
2021-09-14 435.05 436.80 432.25 433.05 0.3M
2021-09-13 430.70 433.80 428.85 432.75 0.3M
2021-09-09 430.70 433.65 429.90 432.20 0.6M
2021-09-08 429.00 435.30 427.95 431.45 0.7M
2021-09-07 432.00 432.00 425.20 428.95 0.5M
2021-09-06 431.50 433.75 430.15 431.05 0.4M
2021-09-03 431.40 434.20 428.30 431.40 0.6M
2021-09-02 431.70 433.40 427.70 429.65 0.5M
2021-09-01 426.95 432.50 425.40 429.70 0.8M
2021-08-31 424.30 427.00 418.70 426.00 0.7M
2021-08-30 414.50 423.30 413.75 422.70 0.7M
2021-08-27 410.75 414.50 407.50 412.35 0.8M
2021-08-26 415.00 415.80 410.00 410.80 0.6M
2021-08-25 418.50 421.25 414.50 416.20 0.7M
2021-08-24 410.00 418.80 408.30 417.55 0.6M
2021-08-23 410.30 412.90 401.30 409.30 1.3M
2021-08-20 415.90 417.30 405.25 406.95 1.5M
2021-08-18 422.25 424.30 418.00 419.85 0.6M
2021-08-17 424.95 425.90 415.30 421.35 0.9M
2021-08-16 430.55 433.90 424.00 424.85 0.9M
2021-08-13 428.00 432.15 424.85 431.35 1.1M
2021-08-12 430.40 430.40 424.90 427.10 0.7M
2021-08-11 429.15 432.95 423.15 428.00 1.3M
2021-08-10 434.90 436.40 421.70 426.40 1.0M
2021-08-09 438.90 441.80 431.00 433.40 0.9M
2021-08-06 444.80 447.00 434.00 435.65 1.1M
2021-08-05 460.20 462.60 438.50 441.85 3.1M
2021-08-04 447.90 467.30 441.50 457.05 5.9M
2021-08-03 434.95 447.80 433.75 446.45 2.1M
2021-08-02 435.40 436.60 431.85 434.85 1.2M
2021-07-30 441.75 444.35 430.75 431.70 2.2M
2021-07-29 425.50 443.75 425.50 441.75 2.1M
2021-07-28 430.50 430.50 421.00 425.45 0.6M
2021-07-27 424.50 433.15 424.05 429.45 1.4M
2021-07-26 428.75 428.75 422.50 423.30 0.7M
2021-07-23 423.40 430.00 419.50 429.15 0.8M
2021-07-22 424.30 426.70 420.90 422.00 0.4M
2021-07-20 426.20 426.85 419.00 420.80 0.8M
2021-07-19 423.50 429.35 420.25 427.70 1.8M
2021-07-16 431.70 432.30 427.75 430.20 0.5M
2021-07-15 432.05 432.90 429.80 431.65 0.5M
2021-07-14 429.20 432.20 426.50 430.95 0.9M
2021-07-13 429.60 431.60 428.30 429.15 1.0M
2021-07-12 427.25 430.30 424.70 427.50 1.4M
2021-07-09 424.85 427.45 421.15 423.60 0.6M
2021-07-08 433.20 435.40 422.10 424.40 0.9M
2021-07-07 429.90 433.90 427.55 432.55 0.7M
2021-07-06 432.15 436.50 428.15 429.65 2.3M
2021-07-05 426.60 434.40 424.40 432.70 1.7M
2021-07-02 421.00 425.40 419.15 424.55 0.7M
2021-07-01 420.00 423.50 417.25 420.40 1.2M
2021-06-30 423.90 425.00 418.40 419.25 1.2M
2021-06-29 427.40 429.00 420.75 421.50 2.5M
2021-06-28 431.00 433.00 424.55 426.65 1.2M
2021-06-25 420.05 430.95 418.85 428.75 1.3M
2021-06-24 421.05 422.70 416.40 417.10 1.2M
2021-06-23 420.90 424.75 415.00 418.90 1.9M
2021-06-22 423.25 426.30 417.40 418.75 1.0M
2021-06-21 406.95 421.00 400.30 419.55 1.7M
2021-06-18 424.30 424.30 402.65 412.80 2.3M
2021-06-17 420.50 425.90 416.70 420.20 1.1M
2021-06-16 429.50 432.65 425.00 425.95 0.8M
2021-06-15 430.00 432.85 428.35 429.50 0.7M
2021-06-14 427.40 432.40 416.80 430.35 1.3M
2021-06-11 435.00 435.50 425.25 429.55 1.3M
2021-06-10 424.55 433.30 422.50 432.25 1.1M
2021-06-09 428.00 432.30 418.15 421.45 1.4M
2021-06-08 432.50 432.50 423.80 427.15 2.0M
2021-06-07 435.45 437.35 430.55 432.40 1.0M
2021-06-04 437.50 441.85 431.70 433.60 1.6M
2021-06-03 437.40 442.00 433.50 439.65 1.8M
2021-06-02 431.85 437.90 429.00 437.20 2.6M
2021-06-01 426.40 435.20 425.35 432.60 3.3M
2021-05-31 421.80 426.00 418.00 424.25 2.0M
2021-05-28 429.70 433.60 420.00 422.05 4.5M
2021-05-27 414.00 428.95 412.00 425.30 3.2M
2021-05-26 414.10 418.70 410.85 413.55 2.9M
2021-05-25 414.50 415.80 408.45 412.25 2.8M
2021-05-24 417.15 418.90 405.30 412.05 6.9M
2021-05-21 390.45 404.40 378.10 401.10 9.4M
2021-05-20 387.80 388.00 382.00 384.55 1.9M
2021-05-19 382.50 389.50 381.00 384.25 4.3M
2021-05-18 389.00 392.50 380.00 382.35 5.2M
2021-05-17 363.85 385.50 363.85 383.40 8.7M
2021-05-14 370.50 372.60 359.60 360.50 3.2M
2021-05-12 363.70 373.40 362.00 367.85 3.5M
2021-05-11 356.50 366.25 354.65 364.45 3.1M
2021-05-10 360.00 367.00 359.00 361.80 2.6M
2021-05-07 356.10 362.15 353.05 358.20 1.5M
2021-05-06 357.85 359.40 350.50 355.50 2.2M
2021-05-05 356.90 357.60 348.00 355.35 2.9M
2021-05-04 355.00 362.75 350.20 351.60 2.9M
2021-05-03 350.00 352.35 341.70 350.45 2.6M
2021-04-30 355.00 362.45 350.55 353.45 3.3M
2021-04-29 365.70 369.90 355.45 359.25 4.7M
2021-04-28 355.45 364.20 355.45 363.30 3.3M
2021-04-27 344.85 354.80 342.95 352.90 3.7M
2021-04-26 338.15 347.20 338.15 344.35 3.4M
2021-04-23 332.00 339.95 331.50 336.45 2.1M
2021-04-22 324.50 337.35 323.80 336.60 3.3M
2021-04-20 335.00 339.80 326.55 329.60 2.8M
2021-04-19 328.00 332.15 321.15 331.25 2.4M
2021-04-16 343.70 345.45 338.70 339.90 2.9M
2021-04-15 341.20 347.60 335.85 342.40 3.6M
2021-04-13 331.00 342.25 330.65 340.95 2.1M
2021-04-12 344.00 344.65 322.55 328.80 5.9M
2021-04-09 355.00 364.50 351.10 353.05 2.0M
2021-04-08 361.10 363.45 354.35 355.60 2.3M
2021-04-07 351.00 363.20 347.90 358.45 2.3M
2021-04-06 355.00 357.00 349.30 350.55 2.3M
2021-04-05 366.00 368.95 349.10 353.65 3.3M
2021-04-01 366.65 371.80 363.00 370.55 1.9M
2021-03-31 361.10 367.90 358.20 364.35 2.6M
2021-03-30 360.65 364.20 356.35 361.10 1.5M
2021-03-26 360.00 362.00 354.70 357.10 1.6M
2021-03-25 359.90 360.80 345.00 355.15 4.0M
2021-03-24 368.90 369.20 358.60 359.90 1.7M
2021-03-23 368.70 377.70 367.10 372.50 3.4M
2021-03-22 372.70 372.70 363.50 367.05 1.2M
2021-03-19 363.35 372.80 357.35 371.10 2.3M
2021-03-18 370.90 375.00 361.10 366.60 1.6M
2021-03-17 378.40 379.60 366.00 368.05 1.3M
2021-03-16 385.80 387.50 376.15 378.45 1.8M
2021-03-15 382.00 385.90 369.30 383.70 3.1M
2021-03-12 391.05 393.15 377.50 381.20 2.1M
2021-03-10 391.40 392.80 385.70 387.50 1.7M
2021-03-09 393.05 394.80 382.35 387.50 1.3M
2021-03-08 388.60 393.40 386.40 389.55 3.0M
2021-03-05 395.00 395.00 378.20 383.80 4.8M
2021-03-04 399.80 403.45 394.60 395.80 2.8M
2021-03-03 396.70 408.90 395.60 405.05 3.2M
2021-03-02 395.70 399.50 390.60 393.95 2.8M
2021-03-01 395.80 397.70 391.00 395.00 2.7M
2021-02-26 400.40 401.05 387.00 390.20 3.4M
2021-02-25 411.00 414.90 406.60 407.25 3.1M
2021-02-24 396.65 415.00 395.20 406.15 8.9M
2021-02-23 392.00 399.65 389.00 395.65 3.0M
2021-02-22 401.00 401.00 385.60 389.55 2.2M
2021-02-19 415.05 415.20 395.00 399.35 2.5M
2021-02-18 423.50 426.45 413.70 415.00 4.3M
2021-02-17 403.80 414.85 400.15 411.90 3.7M
2021-02-16 411.70 415.80 400.35 402.30 4.7M
2021-02-15 397.35 409.40 395.65 407.05 5.1M
2021-02-12 390.90 399.35 385.60 393.20 2.9M
2021-02-11 392.05 396.90 388.25 390.15 1.6M
2021-02-10 394.70 397.75 388.00 392.05 2.2M
2021-02-09 397.40 403.45 389.10 394.70 3.0M
2021-02-08 398.95 407.75 394.65 396.85 4.3M
2021-02-05 386.00 408.35 385.20 393.05 10.6M
2021-02-04 335.00 358.00 331.30 355.10 6.5M
2021-02-03 333.65 339.80 325.65 335.85 4.3M
2021-02-02 314.70 337.40 314.70 333.20 7.7M
2021-02-01 284.55 315.00 282.75 311.10 4.2M
2021-01-29 285.10 290.50 279.05 282.05 2.6M
2021-01-28 275.60 283.35 269.55 282.40 3.3M
2021-01-27 280.90 284.75 272.75 275.60 1.7M
2021-01-25 284.45 288.10 277.00 280.90 2.2M
2021-01-22 296.00 298.00 282.40 283.75 3.0M
2021-01-21 304.25 305.25 291.70 294.95 1.6M
2021-01-20 299.75 304.60 296.90 302.55 1.2M
2021-01-19 297.70 302.50 296.35 298.60 1.8M
2021-01-18 303.25 308.65 292.20 294.10 1.9M
2021-01-15 307.40 310.80 301.50 303.80 2.0M
2021-01-14 306.70 309.25 303.80 307.20 2.0M
2021-01-13 295.40 308.05 294.60 306.70 5.6M
2021-01-12 280.45 293.75 278.05 292.65 1.7M
2021-01-11 287.70 287.70 279.55 282.35 4.1M
2021-01-08 289.50 291.45 285.10 286.00 3.9M
2021-01-07 289.30 291.80 287.00 287.75 2.1M
2021-01-06 283.45 289.05 281.40 284.90 1.7M
2021-01-05 278.70 282.40 277.10 281.75 1.1M
2021-01-04 281.20 283.85 277.95 281.05 1.4M
2021-01-01 275.00 280.00 274.60 279.35 1.1M