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
2023-12-29 646.45 649.50 639.55 641.95 0.7M
2023-12-28 650.00 653.35 646.40 651.10 0.5M
2023-12-27 641.40 649.60 639.05 648.35 0.4M
2023-12-26 639.85 641.30 635.80 637.95 0.3M
2023-12-22 645.40 649.40 635.25 636.65 1.4M
2023-12-21 628.25 648.75 627.20 643.90 0.6M
2023-12-20 659.40 660.40 633.70 636.15 1.3M
2023-12-19 649.00 659.50 640.30 655.60 1.2M
2023-12-18 647.40 655.55 642.25 648.85 1.8M
2023-12-15 626.15 649.95 619.90 648.40 1.1M
2023-12-14 625.30 627.55 622.35 623.55 0.8M
2023-12-13 614.20 620.50 611.70 619.85 0.3M
2023-12-12 617.85 617.85 610.85 612.35 0.6M
2023-12-11 614.95 619.80 613.25 614.35 0.8M
2023-12-08 610.90 616.60 605.30 614.00 1.5M
2023-12-07 608.15 612.80 604.70 611.85 0.4M
2023-12-06 612.00 613.75 604.40 608.10 1.1M
2023-12-05 594.65 611.35 594.65 608.40 1.0M
2023-12-04 583.35 596.00 583.35 594.65 3.4M
2023-12-01 568.25 574.15 566.95 571.85 0.8M
2023-11-30 570.50 570.50 563.55 564.70 0.3M
2023-11-29 567.30 569.00 565.05 568.50 0.6M
2023-11-28 562.50 565.20 561.10 564.55 0.5M
2023-11-24 562.55 562.55 559.30 560.30 0.8M
2023-11-23 560.50 563.45 558.35 559.95 0.4M
2023-11-22 562.05 564.50 555.25 559.10 0.4M
2023-11-21 565.45 566.70 561.00 561.40 0.3M
2023-11-20 565.45 566.80 560.45 563.70 0.6M
2023-11-17 577.75 577.75 562.50 563.15 1.5M
2023-11-16 584.65 588.00 583.00 584.40 0.2M
2023-11-15 586.25 589.00 582.60 584.65 0.6M
2023-11-13 581.75 582.50 575.20 581.35 1.1M
2023-11-12 586.30 586.30 580.40 581.20 0.1M
2023-11-10 578.65 580.35 575.40 579.40 0.6M
2023-11-09 580.50 581.90 576.60 578.75 0.7M
2023-11-08 581.05 582.50 579.00 580.20 0.9M
2023-11-07 575.00 582.00 572.65 580.80 1.4M
2023-11-06 583.00 583.00 573.20 574.40 1.9M
2023-11-03 576.00 579.25 573.45 578.15 1.4M
2023-11-02 571.70 575.30 567.75 571.90 0.5M
2023-11-01 567.05 569.70 563.90 566.20 0.4M
2023-10-31 568.45 569.60 563.10 565.35 0.2M
2023-10-30 562.35 566.70 556.60 565.05 0.2M
2023-10-27 552.85 562.50 549.85 561.00 0.8M
2023-10-26 552.65 552.65 543.15 547.15 0.8M
2023-10-25 558.10 560.80 553.65 556.35 0.6M
2023-10-23 563.25 566.00 551.05 553.05 0.6M
2023-10-20 570.00 570.25 562.15 563.25 0.9M
2023-10-19 570.50 573.80 567.05 571.25 0.4M
2023-10-18 577.05 579.20 569.45 572.65 0.3M
2023-10-17 578.00 579.95 575.20 576.40 0.4M
2023-10-16 576.15 578.75 571.55 575.70 0.5M
2023-10-13 578.80 581.35 575.00 576.15 1.1M
2023-10-12 591.70 592.95 585.00 586.20 0.2M
2023-10-11 596.30 596.90 587.75 588.30 0.2M
2023-10-10 586.40 594.90 585.80 591.60 0.2M
2023-10-09 588.75 588.75 581.60 585.00 0.2M
2023-10-06 594.00 598.90 592.25 594.10 0.6M
2023-10-05 590.85 594.40 587.25 592.25 0.2M
2023-10-04 600.75 600.75 584.50 585.95 0.5M
2023-10-03 597.60 604.45 589.70 602.95 0.6M
2023-09-29 593.45 600.00 591.45 598.70 0.7M
2023-09-28 590.70 595.20 589.00 589.95 0.2M
2023-09-27 594.30 594.35 588.30 589.50 0.2M
2023-09-26 594.10 595.15 591.40 594.30 0.4M
2023-09-25 600.05 601.70 590.50 594.10 0.3M
2023-09-22 593.00 602.00 592.00 598.10 0.9M
2023-09-21 601.00 606.55 585.00 588.30 0.4M
2023-09-20 602.35 606.55 599.55 601.05 0.4M
2023-09-18 596.55 608.25 596.55 603.95 0.4M
2023-09-15 599.00 600.60 595.20 598.40 0.3M
2023-09-14 599.35 603.50 595.30 597.20 0.9M
2023-09-13 587.05 597.95 583.55 596.45 0.5M
2023-09-12 592.25 594.15 584.50 588.25 0.6M
2023-09-11 586.20 592.30 585.35 591.55 0.9M
2023-09-08 580.40 588.20 579.60 583.45 1.4M
2023-09-07 570.45 581.00 568.45 579.30 0.8M
2023-09-06 573.25 573.95 568.10 570.45 0.4M
2023-09-05 574.65 578.25 571.50 572.90 0.9M
2023-09-04 570.05 576.30 568.50 575.55 1.6M
2023-09-01 563.00 571.35 562.00 569.70 1.7M
2023-08-31 568.65 570.25 559.35 561.30 1.4M
2023-08-30 575.30 577.60 566.30 567.65 1.2M
2023-08-29 573.95 576.25 571.85 575.20 0.8M
2023-08-28 573.40 574.50 569.20 572.80 0.6M
2023-08-25 573.55 575.10 567.35 570.25 1.5M
2023-08-24 577.60 581.80 575.55 576.70 0.6M
2023-08-23 571.00 577.90 566.05 576.90 0.5M
2023-08-22 571.60 574.30 567.55 568.30 0.3M
2023-08-21 573.00 575.50 570.65 571.45 0.5M
2023-08-18 571.50 575.15 567.00 573.05 1.2M
2023-08-17 565.40 573.00 564.20 572.10 0.7M
2023-08-16 560.60 566.20 554.10 565.40 0.3M
2023-08-14 573.00 573.00 558.80 560.60 1.1M
2023-08-11 574.60 578.80 572.00 574.20 0.4M
2023-08-10 574.45 577.60 570.15 573.55 0.8M
2023-08-09 575.00 575.00 568.50 573.75 0.3M
2023-08-08 572.40 574.30 568.70 572.90 0.5M
2023-08-07 579.75 579.75 566.65 567.85 1.0M
2023-08-04 594.90 598.50 571.50 573.25 2.7M
2023-08-03 598.00 600.75 585.20 590.60 1.1M
2023-08-02 609.50 610.60 594.20 598.55 0.4M
2023-08-01 619.15 620.20 610.85 611.75 0.5M
2023-07-31 615.40 620.95 614.50 620.10 0.4M
2023-07-28 616.10 619.80 613.85 616.05 0.7M
2023-07-27 614.30 621.15 613.25 616.50 0.4M
2023-07-26 611.50 616.40 609.25 615.05 0.4M
2023-07-25 620.30 621.45 604.20 609.80 0.9M
2023-07-24 614.10 621.50 614.10 617.65 0.4M
2023-07-21 610.80 619.50 609.00 614.95 1.2M
2023-07-20 600.60 610.75 598.80 609.95 0.8M
2023-07-19 594.00 602.30 592.00 601.35 0.5M
2023-07-18 602.85 603.90 588.80 592.20 0.9M
2023-07-17 585.05 602.60 584.10 600.90 1.1M
2023-07-14 585.80 591.25 580.70 584.45 0.6M
2023-07-13 592.60 598.05 584.00 585.70 0.6M
2023-07-12 589.90 594.50 587.95 589.05 0.4M
2023-07-11 594.15 596.00 587.40 588.45 0.3M
2023-07-10 594.00 599.80 590.25 592.50 0.8M
2023-07-07 590.60 595.40 585.50 593.75 0.8M
2023-07-06 590.00 593.45 588.95 592.30 0.6M
2023-07-05 590.00 593.50 588.10 590.85 0.3M
2023-07-04 587.65 595.70 582.20 589.20 0.6M
2023-07-03 574.00 586.20 574.00 585.40 0.5M
2023-06-30 571.40 574.00 570.25 572.80 0.6M
2023-06-28 573.00 573.95 568.70 569.95 0.5M
2023-06-27 557.55 567.75 555.75 565.95 0.4M
2023-06-26 555.75 558.50 554.60 557.10 0.3M
2023-06-23 562.00 562.00 554.00 554.70 0.6M
2023-06-22 566.40 568.90 561.10 563.05 0.4M
2023-06-21 567.00 569.40 565.45 566.40 0.4M
2023-06-20 568.80 569.30 562.60 567.40 0.2M
2023-06-19 571.50 572.50 566.00 568.80 0.5M
2023-06-16 568.50 574.40 567.05 571.30 0.2M
2023-06-15 575.00 576.80 565.00 566.10 0.3M
2023-06-14 577.00 578.50 575.30 576.45 0.3M
2023-06-13 578.75 581.55 574.30 576.40 0.3M
2023-06-12 580.70 581.55 577.90 578.55 0.2M
2023-06-09 588.00 589.00 577.00 578.60 0.5M
2023-06-08 590.00 593.85 586.20 588.50 0.4M
2023-06-07 587.70 590.50 585.85 588.95 0.2M
2023-06-06 587.25 588.65 583.05 585.30 0.4M
2023-06-05 587.55 589.90 586.00 587.00 0.4M
2023-06-02 583.90 588.75 583.05 587.20 0.2M
2023-06-01 580.35 586.20 580.35 582.60 0.5M
2023-05-31 584.85 584.85 577.50 580.55 0.6M
2023-05-30 595.00 595.50 591.45 592.85 0.3M
2023-05-29 588.60 596.30 588.15 594.95 0.4M
2023-05-26 581.00 587.65 580.25 585.85 0.6M
2023-05-25 582.55 582.70 577.00 581.30 0.2M
2023-05-24 581.25 585.15 578.30 582.55 0.3M
2023-05-23 579.80 583.50 577.00 581.55 0.7M
2023-05-22 578.30 580.25 573.70 577.15 0.4M
2023-05-19 579.10 586.05 569.75 575.05 1.1M
2023-05-18 592.35 593.65 571.40 574.15 1.8M
2023-05-17 585.35 590.45 579.65 586.50 0.4M
2023-05-16 583.75 590.10 582.00 586.20 0.7M
2023-05-15 578.80 583.95 574.55 581.90 0.3M
2023-05-12 574.90 580.80 571.75 578.10 0.2M
2023-05-11 574.85 577.50 572.50 573.40 0.2M
2023-05-10 574.00 574.35 563.35 572.05 0.4M
2023-05-09 585.00 586.65 572.15 573.45 0.4M
2023-05-08 576.35 587.50 576.35 583.40 0.4M
2023-05-05 579.50 587.95 575.05 576.35 0.8M
2023-05-04 571.50 581.00 569.00 580.00 0.4M
2023-05-03 571.00 575.00 569.10 570.20 0.4M
2023-05-02 578.10 580.95 573.30 575.15 0.3M
2023-04-28 565.55 580.00 565.55 578.05 0.9M
2023-04-27 564.10 567.30 561.25 564.95 0.3M
2023-04-26 562.10 567.00 556.40 566.30 0.3M
2023-04-25 555.00 568.00 554.55 561.65 0.7M
2023-04-24 542.95 555.50 542.95 554.55 0.5M
2023-04-21 544.15 546.45 539.80 542.95 0.2M
2023-04-20 540.55 545.35 536.90 544.70 0.5M
2023-04-19 544.45 547.25 538.50 540.35 0.3M
2023-04-18 542.00 548.30 540.45 545.80 0.7M
2023-04-17 525.25 544.70 525.25 544.00 1.0M
2023-04-13 527.65 534.45 527.10 533.15 0.7M
2023-04-12 532.10 534.05 526.05 528.25 0.2M
2023-04-11 530.55 535.50 527.20 532.00 0.6M
2023-04-10 528.30 530.35 525.00 526.30 0.4M
2023-04-06 523.95 533.60 521.90 527.95 0.5M
2023-04-05 527.00 527.60 519.00 522.80 0.3M
2023-04-03 524.55 528.50 522.05 526.65 0.3M
2023-03-31 520.05 524.90 519.55 523.70 0.4M
2023-03-29 508.10 518.00 506.40 516.35 0.7M
2023-03-28 512.00 512.00 504.00 508.10 0.3M
2023-03-27 507.10 514.00 501.85 510.00 0.8M
2023-03-24 514.10 515.10 503.75 505.60 0.4M
2023-03-23 519.90 521.00 511.90 512.70 0.5M
2023-03-22 522.70 526.90 520.25 521.50 0.3M
2023-03-21 522.00 523.40 516.55 521.75 0.4M
2023-03-20 527.00 527.00 515.00 519.10 0.4M
2023-03-17 529.70 531.60 520.10 529.20 0.5M
2023-03-16 517.45 529.30 514.40 524.45 0.7M
2023-03-15 530.40 531.85 515.50 517.45 0.4M
2023-03-14 528.95 532.95 520.00 525.25 0.5M
2023-03-13 545.10 553.20 528.25 529.70 0.5M
2023-03-10 553.90 554.95 545.00 547.25 0.6M
2023-03-09 565.00 565.90 558.10 559.10 0.4M
2023-03-08 560.00 565.55 556.55 564.80 0.4M
2023-03-06 565.00 568.00 559.05 561.65 0.4M
2023-03-03 541.20 564.00 541.20 561.10 2.2M
2023-03-02 536.00 539.95 532.45 533.80 0.5M
2023-03-01 523.05 537.50 523.05 536.80 0.4M
2023-02-28 527.95 528.00 521.70 522.75 0.6M
2023-02-27 520.95 529.60 519.05 527.95 0.4M
2023-02-24 526.75 527.60 517.40 520.95 0.4M
2023-02-23 518.65 524.00 511.25 520.80 0.7M
2023-02-22 521.20 521.75 512.50 516.35 0.4M
2023-02-21 527.20 529.00 522.50 523.25 0.3M
2023-02-20 532.40 534.00 522.10 525.10 0.5M
2023-02-17 539.15 539.50 527.80 530.90 0.8M
2023-02-16 546.05 546.75 539.00 540.10 0.3M
2023-02-15 541.45 544.65 537.00 542.20 0.3M
2023-02-14 539.70 544.60 530.80 540.65 0.3M
2023-02-13 554.70 556.80 533.40 537.30 0.6M
2023-02-10 547.45 557.05 546.65 552.95 0.4M
2023-02-09 553.00 553.00 542.80 550.65 0.7M
2023-02-08 548.15 554.65 545.55 549.55 0.7M
2023-02-07 548.00 551.65 541.25 547.10 0.6M
2023-02-06 554.00 558.25 536.75 545.35 1.5M
2023-02-03 535.00 546.00 519.40 544.45 1.7M
2023-02-02 516.80 532.70 502.55 528.00 1.6M
2023-02-01 562.85 564.95 499.35 527.10 2.4M
2023-01-31 545.75 556.95 538.00 553.70 1.1M
2023-01-30 530.35 554.50 525.05 538.35 1.7M
2023-01-27 572.15 572.15 532.35 540.20 1.3M
2023-01-25 595.05 595.85 567.30 568.80 0.9M
2023-01-24 602.45 604.60 593.00 594.35 0.2M
2023-01-23 598.15 601.50 592.50 600.45 0.1M
2023-01-20 592.00 596.50 590.50 592.10 0.3M
2023-01-19 591.50 591.50 587.80 589.90 0.2M
2023-01-18 596.85 597.10 587.85 591.40 0.3M
2023-01-17 603.40 606.00 586.20 592.95 0.4M
2023-01-16 601.15 606.00 600.70 603.00 0.2M
2023-01-13 596.60 602.70 593.70 600.05 0.3M
2023-01-12 597.80 597.80 590.30 595.00 0.4M
2023-01-11 596.00 599.40 592.35 596.55 0.3M
2023-01-10 607.85 608.80 590.70 595.15 0.6M
2023-01-09 605.95 609.00 600.50 607.85 0.5M
2023-01-06 606.10 607.45 597.00 600.60 0.4M
2023-01-05 607.90 611.50 602.05 605.20 0.3M
2023-01-04 612.35 615.00 603.80 605.25 0.2M
2023-01-03 612.55 616.65 610.05 612.35 0.3M
2023-01-02 615.00 619.25 611.50 612.25 0.2M