State Bank of India

500112 · BSE · INR

₹954.00

Close · October 1, 2026

Price history

+10.41% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 1, 2026₹954.00
September 30, 2026₹960.70
September 29, 2026₹964.50
September 28, 2026₹961.90
September 25, 2026₹982.50
September 24, 2026₹978.50
September 23, 2026₹993.50
September 22, 2026₹986.15
September 21, 2026₹996.00
September 18, 2026₹989.80
September 17, 2026₹984.50
September 16, 2026₹991.10
September 15, 2026₹969.40
September 11, 2026₹997.00
September 10, 2026₹1,004.50
September 9, 2026₹1,001.60
September 8, 2026₹1,008.00
September 7, 2026₹1,005.95
September 4, 2026₹1,017.00
September 3, 2026₹1,017.00
September 2, 2026₹1,020.75
September 1, 2026₹1,033.40
August 31, 2026₹1,060.00
August 28, 2026₹1,046.05
August 27, 2026₹1,044.90
August 26, 2026₹1,053.80
August 25, 2026₹1,047.00
August 24, 2026₹1,038.00
August 21, 2026₹1,045.40
August 20, 2026₹1,047.35
August 19, 2026₹1,046.00
August 18, 2026₹1,053.70
August 17, 2026₹1,064.00
August 14, 2026₹1,068.00
August 13, 2026₹1,079.20
August 12, 2026₹1,080.00
August 11, 2026₹1,066.00
August 10, 2026₹1,072.00
August 7, 2026₹1,096.05
August 6, 2026₹1,084.85
August 5, 2026₹1,053.00
August 4, 2026₹1,035.00
August 3, 2026₹1,036.30
July 31, 2026₹1,026.80
July 30, 2026₹1,026.15
July 29, 2026₹1,013.80
July 28, 2026₹1,012.80
July 27, 2026₹1,020.80
July 24, 2026₹1,015.05
July 23, 2026₹1,012.85
July 22, 2026₹1,025.35
July 21, 2026₹1,044.25
July 20, 2026₹1,059.90
July 17, 2026₹1,044.10
July 16, 2026₹1,031.35
July 15, 2026₹1,030.05
July 14, 2026₹1,014.80
July 13, 2026₹1,036.90
July 10, 2026₹1,036.15
July 9, 2026₹1,021.65
July 8, 2026₹1,018.05
July 7, 2026₹1,037.80
July 6, 2026₹1,037.85
July 3, 2026₹1,039.90
July 2, 2026₹1,051.80
July 1, 2026₹1,047.20
June 30, 2026₹1,027.10
June 29, 2026₹1,036.45
June 25, 2026₹1,045.15
June 24, 2026₹1,034.65
June 23, 2026₹1,024.00
June 22, 2026₹1,041.00
June 19, 2026₹1,035.05
June 18, 2026₹1,042.85
June 17, 2026₹1,026.00
June 16, 2026₹1,015.50
June 15, 2026₹1,020.45
June 12, 2026₹1,016.90
June 11, 2026₹1,000.65
June 10, 2026₹1,003.30
June 9, 2026₹1,002.85
June 8, 2026₹981.90
June 5, 2026₹977.75
June 4, 2026₹979.65
June 3, 2026₹971.00
June 2, 2026₹957.30
June 1, 2026₹954.00
May 29, 2026₹964.00
May 27, 2026₹967.65
May 26, 2026₹968.60
May 25, 2026₹969.90
May 22, 2026₹949.10
May 21, 2026₹951.05
May 20, 2026₹951.25
May 19, 2026₹948.50
May 18, 2026₹940.00
May 15, 2026₹962.95
May 14, 2026₹979.55
May 13, 2026₹970.45
May 12, 2026₹974.70
May 11, 2026₹973.50
May 8, 2026₹1,019.55
May 7, 2026₹1,091.80
May 6, 2026₹1,095.60
May 5, 2026₹1,059.75
May 4, 2026₹1,068.30
April 30, 2026₹1,068.00
April 29, 2026₹1,086.40
April 28, 2026₹1,090.90
April 27, 2026₹1,111.80
April 24, 2026₹1,101.50
April 23, 2026₹1,094.10
April 22, 2026₹1,103.40
April 21, 2026₹1,112.15
April 20, 2026₹1,107.60
April 17, 2026₹1,080.35
April 16, 2026₹1,067.50
April 15, 2026₹1,071.35
April 13, 2026₹1,063.20
April 10, 2026₹1,066.70
April 9, 2026₹1,040.90
April 8, 2026₹1,061.10
April 7, 2026₹1,030.30
April 6, 2026₹1,032.65
April 2, 2026₹1,019.45
April 1, 2026₹1,017.90
March 30, 2026₹979.80
March 27, 2026₹1,020.05
March 25, 2026₹1,060.55
March 24, 2026₹1,030.80
March 23, 2026₹1,031.70
March 20, 2026₹1,058.40
March 19, 2026₹1,048.95
March 18, 2026₹1,069.50
March 17, 2026₹1,063.95
March 16, 2026₹1,066.55
March 13, 2026₹1,046.80
March 12, 2026₹1,085.35
March 11, 2026₹1,090.60
March 10, 2026₹1,112.35
March 9, 2026₹1,098.70
March 6, 2026₹1,143.55
March 5, 2026₹1,171.35
March 4, 2026₹1,174.50
March 2, 2026₹1,189.40
February 27, 2026₹1,202.00
February 26, 2026₹1,209.20
February 25, 2026₹1,200.20
February 24, 2026₹1,223.85
February 23, 2026₹1,227.80
February 20, 2026₹1,216.15
February 19, 2026₹1,207.00
February 18, 2026₹1,219.45
February 17, 2026₹1,213.25
February 16, 2026₹1,207.90
February 13, 2026₹1,198.80
February 12, 2026₹1,192.50
February 11, 2026₹1,183.00
February 10, 2026₹1,144.10
February 9, 2026₹1,145.95
February 6, 2026₹1,066.40
February 5, 2026₹1,073.40
February 4, 2026₹1,068.10
February 3, 2026₹1,064.25
February 2, 2026₹1,028.45
February 1, 2026₹1,017.15
January 30, 2026₹1,077.55
January 29, 2026₹1,064.50
January 28, 2026₹1,062.80
January 27, 2026₹1,052.90
January 23, 2026₹1,029.40
January 22, 2026₹1,048.25
January 21, 2026₹1,028.15
January 20, 2026₹1,037.15
January 19, 2026₹1,038.20
January 16, 2026₹1,042.30
January 14, 2026₹1,028.30
January 13, 2026₹1,028.45
January 12, 2026₹1,015.05
January 9, 2026₹1,000.00
January 8, 2026₹997.85
January 7, 2026₹1,007.10
January 6, 2026₹1,018.75
January 5, 2026₹1,005.35
January 2, 2026₹999.35
January 1, 2026₹984.70
December 31, 2025₹982.20
December 30, 2025₹973.30
December 29, 2025₹964.85
December 26, 2025₹966.40
December 24, 2025₹969.00
December 23, 2025₹971.85
December 22, 2025₹974.25
December 19, 2025₹980.15
December 18, 2025₹977.70
December 17, 2025₹975.90
December 16, 2025₹961.40
December 15, 2025₹967.15
December 12, 2025₹962.90
December 11, 2025₹963.40
December 10, 2025₹959.55
December 9, 2025₹959.35
December 8, 2025₹956.10
December 5, 2025₹971.40
December 4, 2025₹948.05
December 3, 2025₹951.40
December 2, 2025₹967.75
December 1, 2025₹973.15
November 28, 2025₹979.55
November 27, 2025₹972.85
November 26, 2025₹984.05
November 25, 2025₹983.20
November 24, 2025₹970.30
November 21, 2025₹972.60
November 20, 2025₹981.70
November 19, 2025₹982.45
November 18, 2025₹972.55
November 17, 2025₹973.20
November 14, 2025₹967.35
November 13, 2025₹954.55
November 12, 2025₹957.35
November 11, 2025₹953.30
November 10, 2025₹951.85
November 7, 2025₹955.95
November 6, 2025₹960.75
November 4, 2025₹957.05
November 3, 2025₹950.25
October 31, 2025₹937.00
October 30, 2025₹934.10
October 29, 2025₹939.80
October 28, 2025₹930.25
October 27, 2025₹923.25
October 24, 2025₹904.40
October 23, 2025₹911.45
October 21, 2025₹908.10
October 20, 2025₹906.85
October 17, 2025₹889.35
October 16, 2025₹886.90
October 15, 2025₹886.20
October 14, 2025₹876.90
October 13, 2025₹883.00
October 10, 2025₹880.75
October 9, 2025₹862.10
October 8, 2025₹858.05
October 7, 2025₹864.70
October 6, 2025₹874.05
October 3, 2025₹867.05
October 1, 2025₹864.05

At a glance

  • The company

    State Bank of India provides banking products and services in India and internationally.

  • Next event

    Quarterly results · November 4, 2026

  • Dividend

    Last ex-dividend on May 16, 2025

Where the price stands

52-wk low₹679.65
52-wk high₹1,090.00

−12.48% from the high

Performance

1 month
−7.68%
Year to date
−2.87%
1 year
+10.41%

Analysts · 39 analysts

Average target₹1,112.31+16.59% vs. price

Buy 32 · Hold 7 · Sell 0

The business in numbers

Revenue

₹920.66B

Latest quarter · Q2 2026

Net income

₹241.13B

Latest quarter · Q2 2026

Net margin

26.2%

Latest quarter · Q2 2026

Numbers and valuation

Full valuation
Market cap
₹8.81T
P/E
10.6
EPS
₹89.93
Volume
2M
Dividend yield
1.49%

Stocks to explore

Other companies in the Finance sector