State Bank India

SBIq
🏛️ uk →
97.10
Last Update: 2025-09-26
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
2025-09-26 96.40 97.20 96.20 97.10 0.0M
2025-09-25 97.50 98.10 96.70 97.30 0.0M
2025-09-24 98.70 99.00 97.20 97.50 0.0M
2025-09-23 97.50 98.70 97.40 97.90 0.0M
2025-09-22 97.70 97.80 96.90 97.20 0.0M
2025-09-19 98.00 98.30 97.70 98.10 0.0M
2025-09-18 97.10 97.40 96.60 97.10 0.0M
2025-09-17 96.30 98.00 96.30 98.00 0.0M
2025-09-16 94.00 95.10 94.00 94.70 0.0M
2025-09-15 93.50 94.00 93.20 93.90 0.0M
2025-09-12 93.50 94.10 93.30 93.80 0.0M
2025-09-11 93.80 94.10 92.90 93.70 0.0M
2025-09-10 93.30 93.50 93.00 93.00 0.0M
2025-09-09 92.10 92.20 91.90 92.20 0.0M
2025-09-08 92.40 92.50 92.00 92.30 0.0M
2025-09-05 91.50 92.20 91.40 91.80 0.0M
2025-09-04 91.80 92.30 91.80 92.10 0.0M
2025-09-03 92.00 92.50 91.80 92.10 0.0M
2025-09-02 91.90 92.20 91.00 91.10 0.0M
2025-09-01 91.40 92.10 91.40 91.80 0.0M
2025-08-29 91.80 92.00 90.70 91.60 0.0M
2025-08-28 92.30 92.30 91.50 92.20 0.0M
2025-08-27 92.00 92.20 91.70 92.00 0.0M
2025-08-26 92.70 92.70 92.00 92.40 0.0M
2025-08-22 93.60 94.10 93.20 94.10 0.0M
2025-08-21 95.50 95.50 94.00 94.60 0.0M
2025-08-20 95.10 95.30 94.70 95.00 0.0M
2025-08-19 95.00 95.60 95.00 95.00 0.0M
2025-08-18 94.80 95.40 94.10 94.50 0.0M
2025-08-15 94.90 94.90 94.00 94.60 0.0M
2025-08-14 94.80 95.20 93.80 94.00 0.0M
2025-08-13 94.10 94.50 93.90 94.10 0.0M
2025-08-12 94.20 94.40 93.60 94.10 0.0M
2025-08-11 93.70 94.40 93.70 94.00 0.0M
2025-08-08 91.40 93.80 91.00 92.50 0.0M
2025-08-07 91.00 92.60 90.80 92.20 0.0M
2025-08-06 92.00 92.50 91.30 91.90 0.0M
2025-08-05 91.60 92.00 91.30 91.30 0.0M
2025-08-04 90.80 91.70 90.20 90.90 0.0M
2025-08-01 92.00 92.00 90.30 91.10 0.0M
2025-07-31 92.40 92.40 91.30 91.70 0.0M
2025-07-30 92.10 92.10 91.10 91.40 0.0M
2025-07-29 92.00 92.40 91.80 92.10 0.0M
2025-07-28 93.30 93.50 92.10 92.60 0.0M
2025-07-25 94.00 94.00 93.20 94.00 0.0M
2025-07-24 94.60 94.90 94.30 94.90 0.0M
2025-07-23 95.10 95.80 94.70 95.80 0.0M
2025-07-22 95.20 95.20 94.60 95.20 0.0M
2025-07-21 95.60 96.50 95.20 96.10 0.1M
2025-07-18 95.40 95.70 95.10 95.70 0.0M
2025-07-17 96.90 96.90 96.00 96.10 0.0M
2025-07-16 96.30 96.90 96.30 96.30 0.0M
2025-07-15 95.00 95.50 94.60 94.60 0.0M
2025-07-14 93.90 94.10 93.60 94.00 0.0M
2025-07-11 93.60 94.50 93.60 94.10 0.0M
2025-07-10 94.60 94.90 93.60 93.90 0.0M
2025-07-09 94.50 94.70 94.30 94.40 0.0M
2025-07-08 94.50 94.80 94.30 94.40 0.0M
2025-07-07 94.10 94.40 93.80 94.40 0.0M
2025-07-04 94.30 94.90 94.30 94.60 0.0M
2025-07-03 94.70 95.00 94.10 94.50 0.0M
2025-07-02 95.00 95.00 94.00 95.00 0.0M
2025-07-01 95.60 95.90 95.50 95.80 0.0M
2025-06-30 95.40 95.60 95.30 95.30 0.0M
2025-06-27 93.70 94.10 93.10 93.70 0.0M
2025-06-26 92.30 93.40 92.00 93.10 0.0M
2025-06-25 93.00 93.10 92.30 92.70 0.0M
2025-06-24 93.00 93.00 92.10 92.50 0.0M
2025-06-23 90.90 91.40 90.60 90.80 0.0M
2025-06-20 91.50 92.00 91.40 91.90 0.0M
2025-06-19 90.70 90.70 89.60 89.70 0.0M
2025-06-18 91.30 91.30 90.90 91.20 0.0M
2025-06-17 92.00 92.00 91.40 91.70 0.0M
2025-06-16 91.60 92.70 91.60 92.60 0.0M
2025-06-13 91.80 92.00 91.60 92.00 0.0M
2025-06-12 94.60 94.70 93.70 94.00 0.0M
2025-06-11 95.90 95.90 95.00 95.10 0.0M
2025-06-10 95.40 95.60 95.10 95.50 0.0M
2025-06-09 95.70 96.40 95.60 95.60 0.0M
2025-06-06 95.10 95.10 94.50 94.70 0.0M
2025-06-05 94.40 94.40 93.70 94.40 0.0M
2025-06-04 93.70 94.20 93.50 94.20 0.0M
2025-06-03 94.30 94.50 93.90 94.40 0.0M
2025-06-02 95.60 96.00 94.70 95.20 0.0M
2025-05-30 93.10 95.50 93.10 94.80 0.0M
2025-05-29 92.90 93.60 92.50 93.60 0.0M
2025-05-28 92.70 93.30 92.60 92.60 0.0M
2025-05-27 93.70 93.70 92.60 92.60 0.0M
2025-05-23 92.90 93.30 91.60 92.00 0.0M
2025-05-22 91.80 92.00 90.80 91.60 0.0M
2025-05-21 91.50 92.10 91.40 92.10 0.0M
2025-05-20 92.70 92.70 91.60 92.10 0.0M
2025-05-19 93.30 93.60 92.80 93.10 0.0M
2025-05-16 92.70 92.70 91.90 92.40 0.0M
2025-05-15 91.40 93.20 91.00 92.80 0.0M
2025-05-14 93.20 94.20 93.00 94.20 0.0M
2025-05-13 94.10 94.60 93.30 94.60 0.0M
2025-05-12 93.80 94.50 93.30 94.10 0.0M
2025-05-09 89.60 92.30 89.60 91.20 0.0M
2025-05-08 92.10 92.10 88.50 89.10 0.0M
2025-05-07 91.60 91.80 90.80 91.50 0.1M
2025-05-06 91.60 92.30 91.30 92.00 0.0M
2025-05-02 94.20 95.30 94.00 94.40 0.0M
2025-05-01 93.60 93.60 92.70 93.40 0.0M
2025-04-30 93.00 93.40 92.60 93.20 0.0M
2025-04-29 95.30 95.80 94.10 95.40 0.0M
2025-04-28 95.10 96.20 95.10 95.40 0.0M
2025-04-25 92.80 93.50 92.50 93.30 0.0M
2025-04-24 94.30 95.70 94.20 94.90 0.0M
2025-04-23 94.60 94.90 94.20 94.30 0.0M
2025-04-22 97.10 97.10 95.70 96.20 0.0M
2025-04-17 90.60 92.90 90.60 92.60 0.0M
2025-04-16 88.90 90.60 88.90 89.80 0.0M
2025-04-15 88.90 89.40 88.60 89.40 0.0M
2025-04-14 89.40 89.50 88.60 88.80 0.0M
2025-04-11 87.00 88.80 86.80 87.30 0.0M
2025-04-10 91.00 91.00 86.00 87.50 0.0M
2025-04-09 86.70 86.70 84.20 85.50 0.0M
2025-04-08 88.90 89.80 88.40 89.50 0.0M
2025-04-07 85.30 90.90 84.80 85.50 0.0M
2025-04-04 90.80 90.90 86.50 87.30 0.0M
2025-04-03 90.60 91.30 90.50 90.50 0.0M
2025-04-02 89.90 90.80 89.60 90.50 0.0M
2025-04-01 89.80 90.20 89.70 89.70 0.0M
2025-03-31 89.00 89.00 88.60 88.80 0.0M
2025-03-28 90.20 90.80 89.70 89.80 0.0M
2025-03-27 89.10 90.60 89.10 90.50 0.0M
2025-03-26 89.60 89.70 88.70 88.80 0.0M
2025-03-25 90.20 90.30 89.90 90.20 0.0M
2025-03-24 90.00 91.10 90.00 90.60 0.0M
2025-03-21 87.30 87.60 86.90 87.50 0.0M
2025-03-20 86.40 86.60 86.10 86.40 0.0M
2025-03-19 86.30 86.40 86.10 86.10 0.0M
2025-03-18 84.40 85.70 84.40 85.20 0.0M
2025-03-17 83.40 83.90 83.00 83.90 0.0M
2025-03-14 83.80 84.00 83.70 84.00 0.0M
2025-03-13 83.20 83.60 83.20 83.20 0.0M
2025-03-12 82.50 82.90 82.40 82.90 0.0M
2025-03-11 83.50 83.50 82.90 83.00 0.0M
2025-03-10 83.50 83.50 82.80 82.80 0.0M
2025-03-07 83.80 83.90 83.40 83.60 0.0M
2025-03-06 83.70 83.90 83.40 83.60 0.0M
2025-03-05 83.00 83.70 82.90 83.30 0.0M
2025-03-04 81.70 82.00 81.10 81.10 0.0M
2025-03-03 79.00 80.00 78.80 79.90 0.0M
2025-02-28 78.50 78.80 78.20 78.80 0.0M
2025-02-27 81.00 81.00 80.40 80.40 0.0M
2025-02-26 81.30 81.50 81.30 81.50 0.0M
2025-02-25 81.80 81.90 81.40 81.60 0.0M
2025-02-24 82.50 82.60 82.20 82.30 0.0M
2025-02-21 83.20 83.30 82.80 83.10 0.0M
2025-02-20 83.90 84.30 83.50 83.50 0.0M
2025-02-19 83.60 83.90 83.10 83.50 0.0M
2025-02-18 83.00 83.50 83.00 83.20 0.0M
2025-02-17 83.00 83.60 82.90 83.50 0.0M
2025-02-14 82.90 83.60 82.20 83.50 0.0M
2025-02-13 83.60 83.90 83.30 83.80 0.0M
2025-02-12 84.60 84.60 83.60 83.80 0.0M
2025-02-11 83.80 84.60 83.40 84.30 0.0M
2025-02-10 84.00 84.10 83.50 83.90 0.0M
2025-02-07 84.30 84.40 83.50 83.60 0.0M
2025-02-06 86.20 87.30 85.60 85.70 0.0M
2025-02-05 87.70 87.80 87.00 87.50 0.0M
2025-02-04 88.70 89.10 88.50 89.10 0.0M
2025-02-03 86.90 87.40 86.70 87.10 0.0M
2025-01-31 89.40 89.40 88.60 88.80 0.0M
2025-01-30 87.30 87.80 87.20 87.80 0.0M
2025-01-29 87.00 87.30 86.80 86.90 0.0M
2025-01-28 86.90 87.20 86.30 86.70 0.0M
2025-01-27 86.30 86.80 85.90 86.30 0.0M
2025-01-24 86.30 86.40 85.60 85.90 0.0M
2025-01-23 86.20 86.70 85.90 86.10 0.0M
2025-01-22 85.50 87.00 85.00 86.50 0.0M
2025-01-21 88.20 88.30 87.10 87.70 0.0M
2025-01-20 90.10 90.20 89.30 90.00 0.0M
2025-01-17 87.80 88.20 87.50 88.00 0.0M
2025-01-16 88.20 88.50 87.90 88.40 0.0M
2025-01-15 86.50 87.30 86.40 87.00 0.0M
2025-01-14 86.70 86.80 85.90 86.00 0.0M
2025-01-13 84.90 84.90 83.30 84.00 0.1M
2025-01-10 87.10 87.10 85.80 86.20 0.0M
2025-01-09 88.50 88.90 88.20 88.70 0.0M
2025-01-08 89.20 90.00 89.00 89.70 0.0M
2025-01-07 91.00 91.10 90.60 91.00 0.0M
2025-01-06 90.50 91.00 89.70 90.80 0.0M
2025-01-03 93.10 93.20 92.00 92.70 0.0M
2025-01-02 93.30 93.40 92.90 93.20 0.0M