Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SBI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 2.31 | 0.09 | 4.05% | 2.25 | 2.37 | 2.25 | 9,000 |
| Jan 09 2025 | 2.22 | -0.02 | -0.89% | 2.18 | 2.25 | 2.18 | 20,343 |
| Jan 08 2025 | 2.24 | 0.04 | 1.82% | 2.21 | 2.24 | 2.19 | 8,681 |
| Jan 07 2025 | 2.20 | -0.10 | -4.35% | 2.25 | 2.25 | 2.15 | 13,464 |
| Jan 06 2025 | 2.30 | 0.16 | 7.48% | 2.12 | 2.38 | 2.12 | 25,939 |
| Jan 03 2025 | 2.14 | 0.06 | 2.88% | 2.04 | 2.15 | 2.04 | 23,800 |
| Jan 02 2025 | 2.08 | 0.07 | 3.48% | 2.00 | 2.08 | 2.00 | 6,150 |
| Dec 31 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.01 | 1.93 | 7,160 |
| Dec 30 2024 | 2.01 | -0.05 | -2.43% | 2.04 | 2.05 | 1.95 | 5,783 |
| Dec 27 2024 | 2.06 | 0.11 | 5.64% | 2.02 | 2.11 | 2.02 | 5,301 |
| Dec 24 2024 | 1.95 | 0.03 | 1.56% | 2.00 | 2.01 | 1.92 | 6,844 |
| Dec 23 2024 | 1.92 | -0.22 | -10.28% | 2.05 | 2.08 | 1.92 | 39,468 |
| Dec 20 2024 | 2.14 | -0.27 | -11.20% | 2.18 | 2.18 | 2.09 | 73,812 |
| Dec 19 2024 | 2.41 | 0.23 | 10.55% | 2.23 | 2.41 | 2.23 | 11,700 |
| Dec 18 2024 | 2.18 | 0.10 | 4.81% | 2.13 | 2.30 | 2.13 | 41,875 |
| Dec 17 2024 | 2.08 | 0.01 | 0.48% | 2.07 | 2.13 | 2.05 | 54,190 |
| Dec 16 2024 | 2.07 | 0.06 | 2.99% | 2.10 | 2.10 | 2.07 | 19,460 |
| Dec 13 2024 | 2.01 | -0.08 | -3.83% | 2.08 | 2.09 | 2.01 | 23,100 |
| Dec 12 2024 | 2.09 | 0.01 | 0.48% | 2.09 | 2.10 | 2.04 | 41,691 |
| Dec 11 2024 | 2.08 | 0.10 | 5.05% | 2.00 | 2.08 | 2.00 | 23,952 |
| Dec 10 2024 | 1.98 | 0.16 | 8.79% | 1.90 | 1.99 | 1.85 | 15,770 |
| Dec 09 2024 | 1.82 | 0.02 | 1.11% | 1.80 | 2.00 | 1.80 | 62,576 |
| Dec 06 2024 | 1.80 | -0.07 | -3.74% | 1.87 | 1.87 | 1.80 | 27,500 |
| Dec 05 2024 | 1.87 | 0.06 | 3.31% | 1.80 | 1.90 | 1.80 | 14,119 |
| Dec 04 2024 | 1.81 | -0.02 | -1.09% | 1.80 | 1.82 | 1.77 | 12,240 |
| Dec 03 2024 | 1.83 | -0.07 | -3.68% | 1.84 | 1.84 | 1.80 | 19,678 |
| Dec 02 2024 | 1.90 | 0.12 | 6.74% | 1.98 | 1.98 | 1.74 | 37,040 |
| Nov 29 2024 | 1.78 | 0.00 | 0.00% | 1.77 | 1.83 | 1.74 | 11,032 |
| Nov 28 2024 | 1.78 | 0.19 | 11.95% | 1.63 | 1.79 | 1.63 | 19,700 |
| Nov 27 2024 | 1.59 | 0.06 | 3.92% | 1.58 | 1.60 | 1.56 | 11,148 |
| Nov 26 2024 | 1.53 | 0.06 | 4.08% | 1.55 | 1.60 | 1.53 | 49,352 |
| Nov 25 2024 | 1.47 | -0.12 | -7.55% | 1.62 | 1.62 | 1.40 | 21,213 |
| Nov 22 2024 | 1.59 | 0.02 | 1.27% | 1.59 | 1.59 | 1.58 | 8,125 |
| Nov 21 2024 | 1.57 | 0.01 | 0.64% | 1.61 | 1.65 | 1.57 | 1,500 |
| Nov 20 2024 | 1.56 | -0.06 | -3.70% | 1.58 | 1.58 | 1.56 | 2,650 |
| Nov 19 2024 | 1.62 | 0.03 | 1.89% | 1.60 | 1.62 | 1.60 | 1,418 |
| Nov 18 2024 | 1.59 | 0.07 | 4.61% | 1.52 | 1.60 | 1.52 | 3,680 |
| Nov 15 2024 | 1.52 | -0.10 | -6.17% | 1.61 | 1.62 | 1.50 | 19,110 |
| Nov 14 2024 | 1.62 | 0.13 | 8.72% | 1.50 | 1.62 | 1.50 | 19,722 |
| Nov 13 2024 | 1.49 | -0.05 | -3.25% | 1.52 | 1.52 | 1.41 | 33,592 |
| Nov 12 2024 | 1.54 | -0.02 | -1.28% | 1.56 | 1.56 | 1.51 | 4,935 |
| Nov 11 2024 | 1.56 | -0.07 | -4.29% | 1.62 | 1.62 | 1.56 | 24,185 |
| Nov 08 2024 | 1.63 | 0.04 | 2.52% | 1.63 | 1.65 | 1.62 | 11,200 |
| Nov 07 2024 | 1.59 | 0.01 | 0.63% | 1.60 | 1.64 | 1.59 | 5,330 |
| Nov 06 2024 | 1.58 | -0.06 | -3.66% | 1.61 | 1.61 | 1.58 | 19,500 |
| Nov 05 2024 | 1.64 | -0.03 | -1.80% | 1.66 | 1.67 | 1.64 | 7,300 |
| Nov 04 2024 | 1.67 | 0.00 | 0.00% | 1.67 | 1.67 | 1.67 | 2,500 |
| Nov 01 2024 | 1.67 | 0.07 | 4.37% | 1.62 | 1.70 | 1.62 | 31,400 |
| Oct 31 2024 | 1.60 | -0.09 | -5.33% | 1.68 | 1.68 | 1.58 | 29,404 |
| Oct 30 2024 | 1.69 | 0.05 | 3.05% | 1.64 | 1.69 | 1.64 | 33,003 |
| Oct 29 2024 | 1.64 | -0.05 | -2.96% | 1.68 | 1.68 | 1.61 | 43,780 |
| Oct 28 2024 | 1.69 | 0.01 | 0.60% | 1.68 | 1.69 | 1.67 | 23,707 |
| Oct 25 2024 | 1.68 | 0.02 | 1.20% | 1.68 | 1.68 | 1.66 | 3,950 |
| Oct 24 2024 | 1.66 | -0.02 | -1.19% | 1.67 | 1.67 | 1.66 | 1,400 |
| Oct 23 2024 | 1.68 | -0.04 | -2.33% | 1.72 | 1.72 | 1.66 | 33,700 |
| Oct 22 2024 | 1.72 | 0.02 | 1.18% | 1.70 | 1.72 | 1.62 | 31,526 |
| Oct 21 2024 | 1.70 | 0.21 | 14.09% | 1.55 | 1.73 | 1.55 | 37,778 |
| Oct 18 2024 | 1.49 | 0.03 | 2.05% | 1.49 | 1.52 | 1.49 | 47,160 |
| Oct 17 2024 | 1.46 | -0.01 | -0.68% | 1.47 | 1.48 | 1.44 | 10,600 |
| Oct 16 2024 | 1.47 | 0.01 | 0.68% | 1.49 | 1.49 | 1.45 | 17,757 |
| Oct 15 2024 | 1.46 | -0.06 | -3.95% | 1.53 | 1.53 | 1.46 | 9,050 |
