State Bank of India ( SBID.IL) - Price History
Monthly price history for SBID.IL (State Bank of India)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $111.80 | $111.80 |
| July 2026 | $108.20 | $108.20 |
| June 2026 | $108.40 | $108.40 |
| May 2026 | $101.20 | $101.20 |
| April 2026 | $114.20 | $114.20 |
| March 2026 | $105.80 | $105.80 |
| February 2026 | $132 | $132 |
| January 2026 | $118.40 | $118.40 |
| December 2025 | $108.80 | $108.80 |
| November 2025 | $109.80 | $109.80 |
| October 2025 | $106 | $106 |
| September 2025 | $98.30 | $98.30 |
| August 2025 | $91.60 | $91.60 |
| July 2025 | $91.70 | $91.70 |
| June 2025 | $95.30 | $95.30 |
| May 2025 | $94.80 | $94.80 |
| April 2025 | $93.20 | $93.20 |
| March 2025 | $88.80 | $88.80 |
| February 2025 | $78.80 | $78.80 |
| January 2025 | $88.80 | $88.80 |
| December 2024 | $92.60 | $92.60 |
| November 2024 | $99.70 | $99.70 |
| October 2024 | $96.60 | $96.60 |
| September 2024 | $93.10 | $93.10 |
| August 2024 | $97.50 | $97.50 |
| July 2024 | $104 | $104 |
| June 2024 | $101 | $101 |
| May 2024 | $100.60 | $100.60 |
| April 2024 | $98.10 | $98.10 |
| March 2024 | $90.70 | $90.70 |
| February 2024 | $90.90 | $90.90 |
| January 2024 | $77.40 | $77.40 |
| December 2023 | $77.20 | $77.20 |
| November 2023 | $67.50 | $67.50 |
| October 2023 | $67.70 | $67.70 |
| September 2023 | $72.20 | $72.20 |
| August 2023 | $67.60 | $67.60 |
| July 2023 | $75.20 | $75.20 |
| June 2023 | $70.10 | $70.10 |
| May 2023 | $69.30 | $69.30 |
| April 2023 | $69.20 | $70.40 |
| March 2023 | $62.22 | $63.30 |
| February 2023 | $61.63 | $62.70 |
| January 2023 | $66.84 | $68 |
| December 2022 | $72.93 | $74.20 |
| November 2022 | $72.34 | $73.60 |
| October 2022 | $67.63 | $68.80 |
| September 2022 | $63.99 | $65.10 |
| August 2022 | $65.17 | $66.30 |
| July 2022 | $65.46 | $66.60 |
| June 2022 | $57.21 | $58.20 |
| May 2022 | $58.29 | $59.30 |
| April 2022 | $62.56 | $64.50 |
| March 2022 | $62.36 | $64.30 |
| February 2022 | $62.46 | $64.40 |
| January 2022 | $69.83 | $72 |
| December 2021 | $58.78 | $60.60 |
| November 2021 | $58.97 | $60.80 |
| October 2021 | $65.56 | $67.60 |
| September 2021 | $59.65 | $61.50 |
| August 2021 | $56.74 | $58.50 |
| July 2021 | $56.35 | $58.10 |
| June 2021 | $54.22 | $55.90 |
| May 2021 | $55.81 | $58 |
| April 2021 | $44.99 | $46.75 |
| March 2021 | $47.73 | $49.60 |
| February 2021 | $50.33 | $52.30 |
| January 2021 | $37.29 | $38.75 |
| December 2020 | $36.04 | $37.45 |
| November 2020 | $31.37 | $32.60 |
| October 2020 | $24.39 | $25.35 |
| September 2020 | $24.44 | $25.40 |
| August 2020 | $29.01 | $30.15 |
| July 2020 | $24.15 | $25.10 |
| June 2020 | $22.66 | $23.55 |
| May 2020 | $20.40 | $21.20 |
| April 2020 | $24.20 | $25.15 |
| March 2020 | $25.02 | $26 |
| February 2020 | $41.09 | $42.70 |
| January 2020 | $42.73 | $44.40 |
| December 2019 | $45.04 | $46.80 |
| November 2019 | $45.76 | $47.55 |
| October 2019 | $41.67 | $43.30 |
| September 2019 | $36.95 | $38.40 |
| August 2019 | $37.53 | $39 |
| July 2019 | $46.58 | $48.40 |
| June 2019 | $49.85 | $51.80 |
| May 2019 | $48.50 | $50.40 |
| April 2019 | $43.01 | $44.70 |
| March 2019 | $44.51 | $46.25 |
| February 2019 | $36.47 | $37.90 |
| January 2019 | $40.08 | $41.65 |
| December 2018 | $40.99 | $42.60 |
| November 2018 | $39.31 | $40.85 |
| October 2018 | $36.42 | $37.85 |
| September 2018 | $35.56 | $36.95 |
| August 2018 | $41.81 | $43.45 |
| July 2018 | $40.95 | $42.55 |
| June 2018 | $36.09 | $37.50 |
| May 2018 | $37.72 | $39.20 |
| April 2018 | $35.46 | $36.85 |
| March 2018 | $37.14 | $38.60 |
| February 2018 | $39.65 | $41.20 |
| January 2018 | $47.68 | $49.55 |
| December 2017 | $46.86 | $48.70 |
| November 2017 | $46.91 | $48.75 |
| October 2017 | $45.47 | $47.25 |
| September 2017 | $36.95 | $38.40 |
| August 2017 | $41.48 | $43.10 |
| July 2017 | $46.58 | $48.40 |
| June 2017 | $40.90 | $42.50 |
| May 2017 | $42.97 | $44.65 |
| April 2017 | $43.04 | $45.10 |
| March 2017 | $42.61 | $44.65 |
| February 2017 | $38.17 | $40 |
| January 2017 | $37.03 | $38.80 |
| December 2016 | $35.07 | $36.75 |
| November 2016 | $35.88 | $37.60 |
| October 2016 | $36.36 | $38.10 |
| September 2016 | $35.55 | $37.25 |
| August 2016 | $35.50 | $37.20 |
| July 2016 | $32.30 | $33.85 |
| June 2016 | $30.25 | $31.70 |
| May 2016 | $28.43 | $30.15 |
| April 2016 | $26.59 | $28.20 |
| March 2016 | $27.63 | $29.30 |
| February 2016 | $21.97 | $23.30 |
| January 2016 | $25.32 | $26.85 |
| December 2015 | $31.83 | $33.75 |
| November 2015 | $35.08 | $37.20 |
| October 2015 | $34.19 | $36.25 |
| September 2015 | $34.28 | $36.35 |
| August 2015 | $35.51 | $37.65 |
| July 2015 | $39.47 | $41.85 |
| June 2015 | $39 | $41.35 |
| May 2015 | $41.50 | $44 |
| April 2015 | $39.36 | $42.25 |
| March 2015 | $39.41 | $42.30 |
| February 2015 | $45.65 | $49 |
| January 2015 | $46.30 | $49.70 |
| December 2014 | $45.97 | $49.35 |
| November 2014 | $47.88 | $51.40 |
| October 2014 | $40.90 | $87.80 |
| September 2014 | $36.80 | $79 |
| August 2014 | $38.05 | $81.70 |
| July 2014 | $37.43 | $80.35 |
| June 2014 | $41.55 | $89.20 |
| May 2014 | $39.92 | $85.70 |
| April 2014 | $31.71 | $68.45 |
| March 2014 | $29.46 | $63.60 |
| February 2014 | $22.97 | $50.05 |
| January 2014 | $22.06 | $48.06 |
| December 2013 | $26.23 | $57.15 |
| November 2013 | $26.62 | $58 |
| October 2013 | $26.89 | $58.60 |
| September 2013 | $23.87 | $52 |
| August 2013 | $21.02 | $45.80 |
| July 2013 | $25.93 | $56.50 |
| June 2013 | $30.70 | $66.90 |
| May 2013 | $33.71 | $73.45 |
| April 2013 | $38.10 | $84.50 |
| March 2013 | $36.97 | $82 |
| February 2013 | $36.97 | $82 |
| January 2013 | $42.31 | $93.83 |
| December 2012 | $40.42 | $89.65 |
| November 2012 | $36.97 | $81.99 |
| October 2012 | $36.66 | $81.30 |
| September 2012 | $38.63 | $85.67 |
| August 2012 | $31.47 | $69.80 |
| July 2012 | $35.38 | $78.46 |
| June 2012 | $34.95 | $77.50 |
| May 2012 | $32.65 | $72.40 |
| April 2012 | $35.97 | $81.18 |
| March 2012 | $36.64 | $82.70 |
| February 2012 | $40.16 | $90.65 |
| January 2012 | $36.96 | $83.41 |
| December 2011 | $27.93 | $63.04 |
| November 2011 | $32.27 | $72.83 |
| October 2011 | $34.94 | $78.85 |
| September 2011 | $37.44 | $84.50 |
| August 2011 | $41.71 | $94.15 |
| July 2011 | $48.29 | $109 |
| June 2011 | $48.74 | $110 |
| May 2011 | $46.58 | $105.12 |
| April 2011 | $59.91 | $137 |
| March 2011 | $55.23 | $126.30 |
| February 2011 | $51.65 | $118.10 |
| January 2011 | $51.38 | $117.50 |
| December 2010 | $56.62 | $129.48 |
| November 2010 | $56.63 | $129.50 |
| October 2010 | $61.96 | $141.69 |
| September 2010 | $62.67 | $143.30 |
| August 2010 | $51.49 | $117.75 |
| July 2010 | $47.01 | $107.50 |
| June 2010 | $43.32 | $99.07 |
| May 2010 | $41.96 | $96.75 |
| April 2010 | $44.73 | $103.16 |
| March 2010 | $40.80 | $94.09 |
| February 2010 | $37.58 | $86.65 |
| January 2010 | $38.60 | $89.45 |
| December 2009 | $42.72 | $99 |
| November 2009 | $41.77 | $96.80 |
| October 2009 | $40.07 | $92.85 |
| September 2009 | $39.23 | $90.90 |
| August 2009 | $31.93 | $74 |
| July 2009 | $32.37 | $75 |
| June 2009 | $30.89 | $71.59 |
| May 2009 | $33.79 | $79.50 |
| April 2009 | $23.38 | $55 |
| March 2009 | $17.52 | $41.23 |
| February 2009 | $17.17 | $40.40 |
| January 2009 | $20.36 | $47.90 |
| December 2008 | $23.38 | $55 |
| November 2008 | $18.50 | $43.53 |
| October 2008 | $19.55 | $46 |
| September 2008 | $26.13 | $61.48 |
| August 2008 | $26.99 | $63.50 |
| July 2008 | $27.88 | $65.60 |
| June 2008 | $22.87 | $53.80 |
| May 2008 | $30.43 | $71.60 |
| April 2008 | $38.96 | $92.90 |
| March 2008 | $35.65 | $85 |
| February 2008 | $45.82 | $109.25 |
| January 2008 | $47.35 | $112.91 |
| December 2007 | $51.16 | $122 |
| November 2007 | $50.59 | $120.62 |
| October 2007 | $52.61 | $125.44 |
| September 2007 | $47.13 | $112.39 |
| August 2007 | $38.57 | $91.97 |
| July 2007 | $38.58 | $92 |
| June 2007 | $36.99 | $88.20 |
| May 2007 | $34.11 | $82 |
| April 2007 | $28.37 | $68.20 |
| March 2007 | $26.08 | $62.70 |
| February 2007 | $24.33 | $58.50 |
| January 2007 | $27.04 | $65 |
| December 2006 | $30.95 | $74.40 |
| November 2006 | $29.30 | $70.45 |
| October 2006 | $26.21 | $63 |
| September 2006 | $23.08 | $55.49 |
| August 2006 | $20.38 | $49 |
| July 2006 | $17.78 | $42.75 |
| June 2006 | $16.31 | $39.21 |
| May 2006 | $17.72 | $43.25 |
| April 2006 | $20.28 | $49.50 |
| March 2006 | $21.82 | $53.25 |
| February 2006 | $19.65 | $47.95 |
| January 2006 | $18.87 | $46.05 |
| December 2005 | $20.69 | $50.50 |
| November 2005 | $18.69 | $45.61 |
| October 2005 | $17.93 | $43.75 |
| September 2005 | $20.28 | $49.50 |
| August 2005 | $18.52 | $45.20 |
| July 2005 | $19.26 | $47 |
| June 2005 | $16.35 | $39.90 |
| May 2005 | $15.93 | $39.42 |
| April 2005 | $14.49 | $35.85 |
| March 2005 | $15.78 | $39.06 |
| February 2005 | $18.10 | $44.80 |
| January 2005 | $15.15 | $37.50 |
| December 2004 | $14.75 | $36.50 |
| November 2004 | $12.89 | $31.90 |
| October 2004 | $10.67 | $26.40 |
| September 2004 | $10.04 | $24.85 |
| August 2004 | $8.62 | $21.32 |
| July 2004 | $9.21 | $22.80 |
| June 2004 | $8.81 | $21.80 |
| May 2004 | $9.67 | $24.45 |
| April 2004 | $15.98 | $40.38 |
| March 2004 | $15.35 | $38.80 |
| February 2004 | $15.04 | $38 |
| January 2004 | $15.23 | $38.50 |
| December 2003 | $13 | $32.85 |
| November 2003 | $11.48 | $29 |
| October 2003 | $11.89 | $30.05 |
| September 2003 | $10.01 | $25.30 |
| August 2003 | $9.89 | $25 |
| July 2003 | $9.20 | $23.25 |
| June 2003 | $7.97 | $20.50 |
| May 2003 | $7 | $18 |
| April 2003 | $5.78 | $14.85 |
| March 2003 | $5.64 | $14.49 |
| February 2003 | $5.58 | $14.35 |
| January 2003 | $5.45 | $14 |
| December 2002 | $5.25 | $13.50 |
| November 2002 | $4.76 | $12.25 |
| October 2002 | $4.18 | $10.75 |
| September 2002 | $4.12 | $10.60 |
| August 2002 | $4.53 | $11.65 |
| July 2002 | $4.40 | $11.30 |
| June 2002 | $4.42 | $11.55 |
| May 2002 | $3.88 | $10.15 |
| April 2002 | $4.64 | $12.14 |
| March 2002 | $4.64 | $12.15 |
| February 2002 | $4.20 | $10.98 |
| January 2002 | $3.61 | $9.45 |
| December 2001 | $3.18 | $8.31 |
| November 2001 | $3.35 | $8.75 |
| October 2001 | $3.20 | $8.38 |
| September 2001 | $2.87 | $7.50 |
| August 2001 | $3.46 | $9.05 |
| July 2001 | $3.59 | $9.40 |
| June 2001 | $4.17 | $11.10 |
| May 2001 | $3.94 | $10.50 |
| April 2001 | $3.81 | $10.15 |
SBID.IL
Price: $111.80
52 week price:
Earnings Per Share: 9.01 USD
P/E Ratio: 12.36
Exchange: IOB
Sector: Financial Services
Industry: Banks - Regional