STATE BK OF INDIA - Price History

Monthly price history for SBIN.NS (STATE BK OF INDIA)

DateAdjusted priceReal 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

52 week price:
543.20
839.65

Dividend Yield: 1.67%

5-year range yield:
0.91%
1.95%

Forward Dividend Yield: 1.38%

Payout Ratio: 15.80%

Payout Ratio Range:
14.79%
16.60%

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

Links: