STATE BK OF INDIA - Price History
Monthly price history for SBIN.NS (STATE BK OF INDIA)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ₹817.85 | ₹817.85 |
April 2024 | ₹826.25 | ₹826.25 |
March 2024 | ₹752.35 | ₹752.35 |
February 2024 | ₹748.10 | ₹748.10 |
January 2024 | ₹641.55 | ₹641.55 |
December 2023 | ₹641.70 | ₹641.70 |
November 2023 | ₹565.15 | ₹565.15 |
October 2023 | ₹565.95 | ₹565.95 |
September 2023 | ₹598.30 | ₹598.30 |
August 2023 | ₹562.15 | ₹562.15 |
July 2023 | ₹619 | ₹619 |
June 2023 | ₹572.35 | ₹572.35 |
May 2023 | ₹581 | ₹581 |
April 2023 | ₹565.12 | ₹576.10 |
March 2023 | ₹513.03 | ₹523 |
February 2023 | ₹512.49 | ₹522.45 |
January 2023 | ₹546.34 | ₹556.95 |
December 2022 | ₹602.54 | ₹614.25 |
November 2022 | ₹591.46 | ₹602.95 |
October 2022 | ₹562.57 | ₹573.50 |
September 2022 | ₹521.42 | ₹531.55 |
August 2022 | ₹520.88 | ₹531 |
July 2022 | ₹517.59 | ₹527.65 |
June 2022 | ₹456.73 | ₹465.60 |
May 2022 | ₹458.69 | ₹467.60 |
April 2022 | ₹478.99 | ₹495.90 |
March 2022 | ₹476.48 | ₹493.30 |
February 2022 | ₹467.21 | ₹483.70 |
January 2022 | ₹519.61 | ₹537.95 |
December 2021 | ₹444.51 | ₹460.20 |
November 2021 | ₹443.44 | ₹459.10 |
October 2021 | ₹486.81 | ₹504 |
September 2021 | ₹437.55 | ₹453 |
August 2021 | ₹411.09 | ₹425.60 |
July 2021 | ₹417.46 | ₹432.20 |
June 2021 | ₹404.71 | ₹419 |
May 2021 | ₹406.27 | ₹424.50 |
April 2021 | ₹337.17 | ₹352.30 |
March 2021 | ₹348.85 | ₹364.50 |
February 2021 | ₹374.45 | ₹391.25 |
January 2021 | ₹269.65 | ₹281.75 |
December 2020 | ₹262.62 | ₹274.40 |
November 2020 | ₹233.72 | ₹244.20 |
October 2020 | ₹181.75 | ₹189.90 |
September 2020 | ₹177.25 | ₹185.20 |
August 2020 | ₹202.80 | ₹211.90 |
July 2020 | ₹182.85 | ₹191.05 |
June 2020 | ₹171.36 | ₹179.05 |
May 2020 | ₹154.37 | ₹161.30 |
April 2020 | ₹182.03 | ₹190.20 |
March 2020 | ₹187.58 | ₹196 |
February 2020 | ₹291.52 | ₹304.60 |
January 2020 | ₹304.44 | ₹318.10 |
December 2019 | ₹319.47 | ₹333.80 |
November 2019 | ₹327.32 | ₹342 |
October 2019 | ₹299.08 | ₹312.50 |
September 2019 | ₹259.36 | ₹271 |
August 2019 | ₹261.66 | ₹273.40 |
July 2019 | ₹318.22 | ₹332.50 |
June 2019 | ₹347.22 | ₹362.80 |
May 2019 | ₹337.36 | ₹352.50 |
April 2019 | ₹297.98 | ₹311.35 |
March 2019 | ₹306.79 | ₹320.55 |
February 2019 | ₹257.59 | ₹269.15 |
January 2019 | ₹282.14 | ₹294.80 |
December 2018 | ₹282.96 | ₹295.65 |
November 2018 | ₹271.85 | ₹284.05 |
October 2018 | ₹268.70 | ₹280.75 |
September 2018 | ₹254.10 | ₹265.50 |
August 2018 | ₹296.98 | ₹310.30 |
July 2018 | ₹280.99 | ₹293.60 |
June 2018 | ₹248.07 | ₹259.20 |
May 2018 | ₹258.41 | ₹270 |
April 2018 | ₹235.48 | ₹246.05 |
March 2018 | ₹238.55 | ₹249.25 |
February 2018 | ₹256.44 | ₹267.95 |
January 2018 | ₹301 | ₹314.50 |
December 2017 | ₹296.69 | ₹310 |
November 2017 | ₹307.50 | ₹321.30 |
October 2017 | ₹293.39 | ₹306.55 |
September 2017 | ₹243.33 | ₹254.25 |
August 2017 | ₹266.54 | ₹278.50 |
July 2017 | ₹299.37 | ₹312.80 |
June 2017 | ₹261.80 | ₹273.55 |
May 2017 | ₹275.78 | ₹288.15 |
April 2017 | ₹274.49 | ₹289.40 |
March 2017 | ₹278.19 | ₹293.30 |
February 2017 | ₹255.14 | ₹269 |
January 2017 | ₹246.60 | ₹260 |
December 2016 | ₹237.40 | ₹250.30 |
November 2016 | ₹244.57 | ₹257.85 |
October 2016 | ₹243.76 | ₹257 |
September 2016 | ₹239.02 | ₹252 |
August 2016 | ₹238.64 | ₹251.60 |
July 2016 | ₹218.29 | ₹230.15 |
June 2016 | ₹208 | ₹219.30 |
May 2016 | ₹192.20 | ₹205.30 |
April 2016 | ₹176.85 | ₹188.90 |
March 2016 | ₹181.62 | ₹194 |
February 2016 | ₹149.28 | ₹159.45 |
January 2016 | ₹168.09 | ₹179.55 |
December 2015 | ₹210.41 | ₹224.75 |
November 2015 | ₹232.78 | ₹248.65 |
October 2015 | ₹222.11 | ₹237.25 |
September 2015 | ₹222.77 | ₹237.95 |
August 2015 | ₹231.24 | ₹247 |
July 2015 | ₹252.12 | ₹269.30 |
June 2015 | ₹246.22 | ₹263 |
May 2015 | ₹260.82 | ₹278.60 |
April 2015 | ₹249.35 | ₹269.70 |
March 2015 | ₹246.11 | ₹266.20 |
February 2015 | ₹279.21 | ₹302 |
January 2015 | ₹285.96 | ₹309.30 |
December 2014 | ₹289.15 | ₹312.75 |
November 2014 | ₹297.98 | ₹322.30 |
October 2014 | ₹249.61 | ₹2,699.80 |
September 2014 | ₹225.96 | ₹2,444 |
August 2014 | ₹227.58 | ₹2,461.50 |
July 2014 | ₹225.22 | ₹2,436 |
June 2014 | ₹248.06 | ₹2,683.10 |
May 2014 | ₹234.37 | ₹2,535 |
April 2014 | ₹191.20 | ₹2,080 |
March 2014 | ₹176.13 | ₹1,916.10 |
February 2014 | ₹139.58 | ₹1,532 |
January 2014 | ₹139.05 | ₹1,526.20 |
December 2013 | ₹160.47 | ₹1,761.30 |
November 2013 | ₹166.19 | ₹1,824.10 |
October 2013 | ₹163.63 | ₹1,796 |
September 2013 | ₹147.32 | ₹1,617 |
August 2013 | ₹138.67 | ₹1,522 |
July 2013 | ₹155.53 | ₹1,707.10 |
June 2013 | ₹178.25 | ₹1,956.50 |
May 2013 | ₹186.59 | ₹2,048 |
April 2013 | ₹203.26 | ₹2,274.80 |
March 2013 | ₹185.85 | ₹2,080 |
February 2013 | ₹187.73 | ₹2,101 |
January 2013 | ₹217.31 | ₹2,432.10 |
December 2012 | ₹213.17 | ₹2,385.70 |
November 2012 | ₹194.03 | ₹2,171.50 |
October 2012 | ₹188.10 | ₹2,105.10 |
September 2012 | ₹200.61 | ₹2,245.10 |
August 2012 | ₹163.96 | ₹1,835 |
July 2012 | ₹179.42 | ₹2,008 |
June 2012 | ₹191.98 | ₹2,148.60 |
May 2012 | ₹184.59 | ₹2,065.90 |
April 2012 | ₹187.36 | ₹2,135 |
March 2012 | ₹183.65 | ₹2,092.70 |
February 2012 | ₹197.49 | ₹2,250.50 |
January 2012 | ₹180.25 | ₹2,054 |
December 2011 | ₹142.43 | ₹1,623 |
November 2011 | ₹152.63 | ₹1,739.30 |
October 2011 | ₹167.35 | ₹1,907 |
September 2011 | ₹167.35 | ₹1,907 |
August 2011 | ₹173.14 | ₹1,973 |
July 2011 | ₹205.17 | ₹2,338 |
June 2011 | ₹210.35 | ₹2,397 |
May 2011 | ₹201.92 | ₹2,301 |
April 2011 | ₹243.24 | ₹2,808 |
March 2011 | ₹239.27 | ₹2,762.20 |
February 2011 | ₹228.96 | ₹2,643.10 |
January 2011 | ₹228.76 | ₹2,640.90 |
December 2010 | ₹243.33 | ₹2,809 |
November 2010 | ₹259.42 | ₹2,994.80 |
October 2010 | ₹273.47 | ₹3,157 |
September 2010 | ₹276.59 | ₹3,193 |
August 2010 | ₹239.51 | ₹2,765 |
July 2010 | ₹216.82 | ₹2,503 |
June 2010 | ₹199.67 | ₹2,305 |
May 2010 | ₹194.32 | ₹2,263 |
April 2010 | ₹197.49 | ₹2,300 |
March 2010 | ₹178.43 | ₹2,078 |
February 2010 | ₹168.99 | ₹1,968 |
January 2010 | ₹175.64 | ₹2,056 |
December 2009 | ₹193.92 | ₹2,270.10 |
November 2009 | ₹190.94 | ₹2,235.10 |
October 2009 | ₹186.33 | ₹2,181.20 |
September 2009 | ₹188.96 | ₹2,212 |
August 2009 | ₹149.15 | ₹1,746 |
July 2009 | ₹155.39 | ₹1,819 |
June 2009 | ₹149.33 | ₹1,748.10 |
May 2009 | ₹157.12 | ₹1,870 |
April 2009 | ₹108.49 | ₹1,291.20 |
March 2009 | ₹88.64 | ₹1,055 |
February 2009 | ₹85.95 | ₹1,022.90 |
January 2009 | ₹96.46 | ₹1,148 |
December 2008 | ₹108.39 | ₹1,290 |
November 2008 | ₹91.17 | ₹1,085.10 |
October 2008 | ₹93.60 | ₹1,114 |
September 2008 | ₹123.68 | ₹1,472 |
August 2008 | ₹118.02 | ₹1,404.60 |
July 2008 | ₹118.14 | ₹1,406 |
June 2008 | ₹93.01 | ₹1,107 |
May 2008 | ₹121.42 | ₹1,445 |
April 2008 | ₹147.54 | ₹1,781 |
March 2008 | ₹133.21 | ₹1,608 |
February 2008 | ₹173.04 | ₹2,088.80 |
January 2008 | ₹179.36 | ₹2,165 |
December 2007 | ₹184.86 | ₹2,231.40 |
November 2007 | ₹180.17 | ₹2,174.80 |
October 2007 | ₹162.66 | ₹1,963.50 |
September 2007 | ₹152.97 | ₹1,846.50 |
August 2007 | ₹124.75 | ₹1,505.90 |
July 2007 | ₹127.80 | ₹1,542.70 |
June 2007 | ₹119.48 | ₹1,442.20 |
May 2007 | ₹104.92 | ₹1,279.90 |
April 2007 | ₹85.54 | ₹1,043.50 |
March 2007 | ₹76.51 | ₹933.30 |
February 2007 | ₹79.84 | ₹973.90 |
January 2007 | ₹87.98 | ₹1,073.20 |
December 2006 | ₹96.30 | ₹1,174.70 |
November 2006 | ₹101.48 | ₹1,237.90 |
October 2006 | ₹84.78 | ₹1,034.20 |
September 2006 | ₹79.35 | ₹968 |
August 2006 | ₹71.78 | ₹875.60 |
July 2006 | ₹63.04 | ₹769 |
June 2006 | ₹56.15 | ₹685 |
May 2006 | ₹62.73 | ₹779.30 |
April 2006 | ₹69.66 | ₹865.40 |
March 2006 | ₹73.59 | ₹914.30 |
February 2006 | ₹66.67 | ₹828.30 |
January 2006 | ₹67.38 | ₹837.10 |
December 2005 | ₹68.73 | ₹853.90 |
November 2005 | ₹68.05 | ₹845.40 |
October 2005 | ₹63.42 | ₹787.90 |
September 2005 | ₹71.90 | ₹893.20 |
August 2005 | ₹60.40 | ₹750.40 |
July 2005 | ₹60.72 | ₹754.30 |
June 2005 | ₹51.80 | ₹643.50 |
May 2005 | ₹50.02 | ₹633.10 |
April 2005 | ₹43.46 | ₹550.10 |
March 2005 | ₹48.70 | ₹616.40 |
February 2005 | ₹53.56 | ₹677.90 |
January 2005 | ₹47.76 | ₹604.40 |
December 2004 | ₹48.79 | ₹617.50 |
November 2004 | ₹39.48 | ₹499.70 |
October 2004 | ₹33.18 | ₹419.90 |
September 2004 | ₹34.81 | ₹440.60 |
August 2004 | ₹33.12 | ₹419.20 |
July 2004 | ₹32.93 | ₹416.80 |
June 2004 | ₹32.22 | ₹407.80 |
May 2004 | ₹34.06 | ₹442.50 |
April 2004 | ₹46.41 | ₹603.10 |
March 2004 | ₹43.93 | ₹570.80 |
February 2004 | ₹42.47 | ₹551.90 |
January 2004 | ₹43.20 | ₹561.40 |
December 2003 | ₹39.10 | ₹508.10 |
November 2003 | ₹34.26 | ₹445.10 |
October 2003 | ₹35.19 | ₹457.30 |
September 2003 | ₹32.88 | ₹427.30 |
August 2003 | ₹31.69 | ₹411.80 |
July 2003 | ₹30.61 | ₹397.70 |
June 2003 | ₹27.23 | ₹361.50 |
May 2003 | ₹24.99 | ₹331.80 |
April 2003 | ₹19.82 | ₹263.20 |
March 2003 | ₹19.18 | ₹254.70 |
February 2003 | ₹20.32 | ₹269.70 |
January 2003 | ₹20.19 | ₹268 |
December 2002 | ₹20.04 | ₹266.10 |
November 2002 | ₹18.66 | ₹247.80 |
October 2002 | ₹16.33 | ₹216.80 |
September 2002 | ₹16.34 | ₹216.90 |
August 2002 | ₹17.17 | ₹227.90 |
July 2002 | ₹16.50 | ₹219.10 |
June 2002 | ₹16.75 | ₹228 |
May 2002 | ₹15.25 | ₹207.60 |
April 2002 | ₹15.77 | ₹214.70 |
March 2002 | ₹15.20 | ₹206.90 |
February 2002 | ₹15.77 | ₹214.70 |
January 2002 | ₹14.59 | ₹198.60 |
December 2001 | ₹12.69 | ₹172.70 |
November 2001 | ₹14.42 | ₹196.30 |
October 2001 | ₹12.96 | ₹176.40 |
September 2001 | ₹11.44 | ₹155.70 |
August 2001 | ₹13.68 | ₹186.20 |
July 2001 | ₹13.97 | ₹190.20 |
June 2001 | ₹14.80 | ₹206.20 |
May 2001 | ₹15.02 | ₹209.30 |
April 2001 | ₹14.22 | ₹198.10 |
March 2001 | ₹13.58 | ₹189.20 |
February 2001 | ₹16.70 | ₹232.60 |
January 2001 | ₹15.56 | ₹216.70 |
December 2000 | ₹13.04 | ₹181.60 |
November 2000 | ₹12.31 | ₹171.50 |
October 2000 | ₹11.08 | ₹154.30 |
September 2000 | ₹12 | ₹167.20 |
August 2000 | ₹13.34 | ₹185.90 |
July 2000 | ₹13.65 | ₹190.10 |
June 2000 | ₹15.26 | ₹214.90 |
May 2000 | ₹13.63 | ₹192 |
April 2000 | ₹13.85 | ₹195.10 |
March 2000 | ₹13.40 | ₹191.20 |
February 2000 | ₹14.94 | ₹213.20 |
January 2000 | ₹16.07 | ₹229.20 |
December 1999 | ₹14.93 | ₹213 |
November 1999 | ₹15.34 | ₹218.90 |
October 1999 | ₹16.30 | ₹232.60 |
September 1999 | ₹14.54 | ₹207.50 |
August 1999 | ₹15.81 | ₹225.50 |
July 1999 | ₹16.34 | ₹233.10 |
June 1999 | ₹15.26 | ₹221.30 |
May 1999 | ₹16.02 | ₹232.20 |
April 1999 | ₹10.30 | ₹149.40 |
March 1999 | ₹13.87 | ₹201.10 |
February 1999 | ₹9.53 | ₹138.20 |
January 1999 | ₹10.87 | ₹157.60 |
December 1998 | ₹10.26 | ₹148.70 |
November 1998 | ₹9.79 | ₹141.90 |
October 1998 | ₹10.16 | ₹147.30 |
September 1998 | ₹13.09 | ₹189.80 |
August 1998 | ₹11.88 | ₹172.30 |
July 1998 | ₹13.66 | ₹198 |
June 1998 | ₹13.78 | ₹199.80 |
May 1998 | ₹15.44 | ₹228.30 |
April 1998 | ₹18.41 | ₹272.20 |
March 1998 | ₹17.77 | ₹262.80 |
February 1998 | ₹16.35 | ₹241.80 |
January 1998 | ₹15.64 | ₹231.20 |
December 1997 | ₹15.64 | ₹231.30 |
November 1997 | ₹13.99 | ₹206.90 |
October 1997 | ₹16.74 | ₹247.60 |
September 1997 | ₹17.61 | ₹260.40 |
August 1997 | ₹18.12 | ₹267.90 |
July 1997 | ₹20.75 | ₹306.80 |
June 1997 | ₹21.68 | ₹320.50 |
May 1997 | ₹19.35 | ₹289.70 |
April 1997 | ₹20.26 | ₹303.30 |
March 1997 | ₹17.59 | ₹263.30 |
February 1997 | ₹19.52 | ₹292.30 |
January 1997 | ₹17.22 | ₹257.80 |
December 1996 | ₹14.76 | ₹221 |
November 1996 | ₹13.80 | ₹206.60 |
October 1996 | ₹14.53 | ₹217.50 |
September 1996 | ₹15.94 | ₹238.70 |
August 1996 | ₹17.20 | ₹257.60 |
July 1996 | ₹18.47 | ₹276.50 |
June 1996 | ₹18.92 | ₹283.20 |
May 1996 | ₹17.26 | ₹261.80 |
April 1996 | ₹18.70 | ₹283.50 |
March 1996 | ₹14.67 | ₹222.40 |
February 1996 | ₹14.98 | ₹227.20 |
January 1996 | ₹12.13 | ₹184 |
December 1995 | ₹12.34 | ₹187.10 |
November 1995 | ₹10.49 | ₹159 |
October 1995 | ₹13.34 | ₹202.30 |
September 1995 | ₹13.69 | ₹207.60 |
August 1995 | ₹12.07 | ₹183 |
July 1995 | ₹12.06 | ₹182.90 |
June 1995 | ₹11.71 | ₹177.60 |
May 1995 | ₹11.68 | ₹177.10 |
April 1995 | ₹10.50 | ₹159.20 |
March 1995 | ₹11.01 | ₹166.90 |
February 1995 | ₹11.32 | ₹171.60 |
January 1995 | ₹11.50 | ₹174.30 |
December 1994 | ₹13.83 | ₹209.70 |
November 1994 | ₹14.18 | ₹215.10 |
SBIN.NS
Price: ₹817.85
Dividend Yield: 1.67%
Forward Dividend Yield: 1.38%
Payout Ratio: 15.80%
Dividend Per Share: 11.30 INR
Earnings Per Share: 75.14 INR
P/E Ratio: 8.84
Exchange: NSI
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 7.3 trillion
Average Dividend Frequency: 1
Years Paying Dividends: 3