Price Data Selection & Download
State Bank of India Share Price All Time Records & Statistics (Jan 2003 - Jun 2026)
5763 daily OHLCV records on NSE from Jan. 2003 to June 2026. Examine State Bank of India quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1234.70
February 24, 2026
NSE Exchange
Share Price All Time Low
₹25.17
March 31, 2003
NSE Exchange
Highest Volume Trading Day
262,677,081
October 25, 2017 • ₹324.90
NSE Exchange
Share Price History Data (Jan 2003 - Jun 2026)
SBIN daily open, high, low, close and volume (OHLCV) on NSE — 104 records.
Total Records
104
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-05 | ₹980.00 | ₹992.60 | ₹970.60 | ₹977.70 | 20,955,539 |
| 2026-06-04 | ₹969.90 | ₹985.80 | ₹961.10 | ₹979.25 | 18,875,883 |
| 2026-06-03 | ₹953.75 | ₹974.00 | ₹937.20 | ₹970.45 | 27,947,005 |
| 2026-06-02 | ₹950.95 | ₹961.30 | ₹939.90 | ₹956.65 | 15,911,760 |
| 2026-06-01 | ₹966.25 | ₹970.25 | ₹950.10 | ₹954.10 | 11,118,975 |
| 2026-05-29 | ₹967.80 | ₹973.70 | ₹960.30 | ₹964.40 | 22,292,535 |
| 2026-05-27 | ₹969.80 | ₹975.90 | ₹966.60 | ₹967.80 | 8,111,259 |
| 2026-05-26 | ₹969.90 | ₹978.80 | ₹962.10 | ₹968.50 | 16,269,800 |
| 2026-05-25 | ₹959.90 | ₹972.50 | ₹957.50 | ₹969.60 | 10,934,747 |
| 2026-05-22 | ₹950.90 | ₹958.60 | ₹947.70 | ₹949.20 | 7,807,192 |
| 2026-05-21 | ₹957.00 | ₹960.90 | ₹946.50 | ₹950.90 | 11,756,520 |
| 2026-05-20 | ₹941.10 | ₹955.00 | ₹935.00 | ₹950.90 | 11,928,460 |
| 2026-05-19 | ₹942.00 | ₹956.60 | ₹939.50 | ₹948.80 | 17,280,869 |
| 2026-05-18 | ₹952.00 | ₹954.90 | ₹933.90 | ₹939.40 | 16,554,877 |
| 2026-05-15 | ₹971.20 | ₹972.50 | ₹957.00 | ₹963.20 | 26,972,493 |
| 2026-05-14 | ₹973.50 | ₹987.00 | ₹963.60 | ₹979.90 | 16,487,142 |
| 2026-05-13 | ₹978.00 | ₹981.20 | ₹961.20 | ₹970.10 | 17,584,580 |
| 2026-05-12 | ₹976.90 | ₹981.40 | ₹962.40 | ₹974.60 | 25,787,092 |
| 2026-05-11 | ₹1007.00 | ₹1007.00 | ₹971.10 | ₹973.60 | 46,927,396 |
| 2026-05-08 | ₹1090.00 | ₹1095.00 | ₹1010.90 | ₹1019.30 | 48,065,909 |
| 2026-05-07 | ₹1106.00 | ₹1108.00 | ₹1086.10 | ₹1092.00 | 16,105,163 |
| 2026-05-06 | ₹1072.00 | ₹1101.10 | ₹1061.20 | ₹1096.00 | 14,384,779 |
| 2026-05-05 | ₹1060.60 | ₹1068.50 | ₹1049.40 | ₹1059.90 | 12,194,631 |
| 2026-05-04 | ₹1063.60 | ₹1089.10 | ₹1063.60 | ₹1068.40 | 11,693,211 |
| 2026-04-30 | ₹1075.00 | ₹1077.70 | ₹1063.00 | ₹1068.45 | 14,269,539 |
| 2026-04-29 | ₹1094.00 | ₹1105.00 | ₹1084.25 | ₹1086.90 | 10,611,104 |
| 2026-04-28 | ₹1102.30 | ₹1110.50 | ₹1089.15 | ₹1091.30 | 10,727,835 |
| 2026-04-27 | ₹1110.95 | ₹1114.80 | ₹1103.40 | ₹1111.85 | 11,624,385 |
| 2026-04-24 | ₹1091.35 | ₹1106.00 | ₹1090.05 | ₹1101.10 | 13,774,745 |
| 2026-04-23 | ₹1095.00 | ₹1101.90 | ₹1082.20 | ₹1094.25 | 13,669,001 |
| 2026-04-22 | ₹1110.00 | ₹1117.85 | ₹1100.10 | ₹1103.30 | 12,412,659 |
| 2026-04-21 | ₹1113.40 | ₹1114.75 | ₹1105.95 | ₹1111.85 | 16,963,734 |
| 2026-04-20 | ₹1080.30 | ₹1120.95 | ₹1075.85 | ₹1107.85 | 31,179,584 |
| 2026-04-17 | ₹1067.00 | ₹1082.15 | ₹1060.00 | ₹1080.25 | 16,823,879 |
| 2026-04-16 | ₹1078.00 | ₹1084.15 | ₹1062.00 | ₹1067.15 | 20,313,165 |
| 2026-04-15 | ₹1076.00 | ₹1088.00 | ₹1068.20 | ₹1071.50 | 16,195,810 |
| 2026-04-13 | ₹1042.00 | ₹1067.25 | ₹1030.00 | ₹1063.55 | 17,763,348 |
| 2026-04-10 | ₹1049.00 | ₹1069.45 | ₹1046.15 | ₹1066.70 | 17,861,336 |
| 2026-04-09 | ₹1060.10 | ₹1064.35 | ₹1038.30 | ₹1040.95 | 24,772,948 |
| 2026-04-08 | ₹1074.00 | ₹1077.80 | ₹1059.45 | ₹1061.45 | 28,533,742 |
| 2026-04-07 | ₹1025.00 | ₹1033.70 | ₹1012.00 | ₹1030.40 | 15,021,291 |
| 2026-04-06 | ₹1020.00 | ₹1035.70 | ₹1005.05 | ₹1032.75 | 23,576,634 |
| 2026-04-02 | ₹1000.00 | ₹1026.00 | ₹977.90 | ₹1018.40 | 20,777,629 |
| 2026-04-01 | ₹1008.00 | ₹1031.00 | ₹998.45 | ₹1017.80 | 17,424,479 |
| 2026-03-30 | ₹1005.00 | ₹1009.40 | ₹975.80 | ₹979.40 | 21,438,137 |
| 2026-03-27 | ₹1051.30 | ₹1055.30 | ₹1013.00 | ₹1019.50 | 20,445,349 |
| 2026-03-25 | ₹1043.00 | ₹1065.50 | ₹1043.00 | ₹1060.60 | 16,205,333 |
| 2026-03-24 | ₹1055.20 | ₹1059.00 | ₹1020.00 | ₹1030.80 | 30,416,734 |
| 2026-03-23 | ₹1039.00 | ₹1045.60 | ₹1014.20 | ₹1031.90 | 16,039,603 |
| 2026-03-20 | ₹1058.40 | ₹1085.00 | ₹1054.00 | ₹1058.00 | 17,748,625 |
| 2026-03-19 | ₹1049.50 | ₹1059.70 | ₹1041.00 | ₹1048.90 | 13,431,191 |
| 2026-03-18 | ₹1067.50 | ₹1075.40 | ₹1061.30 | ₹1069.80 | 10,749,915 |
| 2026-03-17 | ₹1073.90 | ₹1073.90 | ₹1047.00 | ₹1064.70 | 16,427,877 |
| 2026-03-16 | ₹1048.70 | ₹1073.00 | ₹1036.10 | ₹1066.70 | 15,322,269 |
| 2026-03-13 | ₹1077.50 | ₹1081.30 | ₹1042.30 | ₹1047.00 | 15,978,675 |
| 2026-03-12 | ₹1075.10 | ₹1098.00 | ₹1070.50 | ₹1085.20 | 14,614,140 |
| 2026-03-11 | ₹1113.40 | ₹1115.90 | ₹1088.00 | ₹1091.10 | 8,364,878 |
| 2026-03-10 | ₹1111.10 | ₹1119.90 | ₹1104.50 | ₹1112.20 | 17,491,459 |
| 2026-03-09 | ₹1115.00 | ₹1115.00 | ₹1064.30 | ₹1098.50 | 24,631,198 |
| 2026-03-06 | ₹1168.50 | ₹1169.30 | ₹1138.00 | ₹1143.00 | 20,333,328 |
| 2026-03-05 | ₹1181.00 | ₹1183.20 | ₹1150.60 | ₹1169.50 | 22,100,665 |
| 2026-03-04 | ₹1172.10 | ₹1182.70 | ₹1157.60 | ₹1174.50 | 13,855,065 |
| 2026-03-02 | ₹1185.00 | ₹1197.30 | ₹1179.40 | ₹1189.90 | 16,270,835 |
| 2026-02-27 | ₹1207.00 | ₹1211.80 | ₹1198.60 | ₹1201.70 | 10,700,355 |
| 2026-02-26 | ₹1201.00 | ₹1215.40 | ₹1188.90 | ₹1209.50 | 16,196,052 |
| 2026-02-25 | ₹1228.10 | ₹1228.10 | ₹1197.50 | ₹1200.10 | 19,581,100 |
| 2026-02-24 | ₹1232.00 | ₹1234.70 | ₹1219.70 | ₹1223.30 | 15,788,449 |
| 2026-02-23 | ₹1222.00 | ₹1231.10 | ₹1217.10 | ₹1227.80 | 9,733,835 |
| 2026-02-20 | ₹1206.20 | ₹1218.00 | ₹1201.80 | ₹1216.10 | 9,958,162 |
| 2026-02-19 | ₹1222.90 | ₹1224.90 | ₹1199.20 | ₹1205.70 | 9,630,899 |
| 2026-02-18 | ₹1218.80 | ₹1224.10 | ₹1214.00 | ₹1218.90 | 10,417,264 |
| 2026-02-17 | ₹1206.10 | ₹1225.50 | ₹1204.10 | ₹1213.40 | 20,107,196 |
| 2026-02-16 | ₹1194.00 | ₹1212.30 | ₹1185.30 | ₹1208.10 | 14,972,739 |
| 2026-02-13 | ₹1189.00 | ₹1201.00 | ₹1184.50 | ₹1198.60 | 18,141,390 |
| 2026-02-12 | ₹1183.00 | ₹1203.70 | ₹1174.80 | ₹1192.40 | 33,214,985 |
| 2026-02-11 | ₹1144.70 | ₹1187.50 | ₹1142.80 | ₹1182.90 | 29,491,859 |
| 2026-02-10 | ₹1151.00 | ₹1154.00 | ₹1138.10 | ₹1144.10 | 17,280,036 |
| 2026-02-09 | ₹1120.00 | ₹1150.00 | ₹1100.50 | ₹1146.00 | 40,852,966 |
| 2026-02-06 | ₹1070.00 | ₹1073.60 | ₹1051.00 | ₹1066.40 | 7,041,557 |
| 2026-02-05 | ₹1068.20 | ₹1081.00 | ₹1067.50 | ₹1073.50 | 9,551,567 |
| 2026-02-04 | ₹1064.20 | ₹1073.90 | ₹1056.30 | ₹1068.20 | 7,312,276 |
| 2026-02-03 | ₹1087.00 | ₹1089.80 | ₹1040.30 | ₹1064.20 | 16,129,381 |
| 2026-02-02 | ₹1019.90 | ₹1031.30 | ₹990.00 | ₹1028.70 | 14,434,549 |
| 2026-02-01 | ₹1076.00 | ₹1083.60 | ₹988.30 | ₹1018.20 | 12,051,593 |
| 2026-01-30 | ₹1064.00 | ₹1082.50 | ₹1060.40 | ₹1077.15 | 9,480,769 |
| 2026-01-29 | ₹1063.00 | ₹1075.00 | ₹1060.30 | ₹1066.20 | 14,800,724 |
| 2026-01-28 | ₹1059.40 | ₹1065.60 | ₹1044.15 | ₹1063.50 | 12,171,257 |
| 2026-01-27 | ₹1034.10 | ₹1055.00 | ₹1030.25 | ₹1053.15 | 14,420,630 |
| 2026-01-23 | ₹1051.90 | ₹1053.00 | ₹1025.60 | ₹1029.50 | 10,917,698 |
| 2026-01-22 | ₹1035.00 | ₹1055.50 | ₹1034.05 | ₹1048.35 | 12,001,641 |
| 2026-01-21 | ₹1032.00 | ₹1040.60 | ₹1022.00 | ₹1028.65 | 7,408,949 |
| 2026-01-20 | ₹1039.75 | ₹1052.00 | ₹1033.05 | ₹1036.40 | 8,905,718 |
| 2026-01-19 | ₹1035.00 | ₹1043.60 | ₹1034.00 | ₹1038.40 | 5,460,164 |
| 2026-01-16 | ₹1032.00 | ₹1047.45 | ₹1028.40 | ₹1042.30 | 11,051,580 |
| 2026-01-14 | ₹1030.00 | ₹1030.40 | ₹1020.50 | ₹1028.35 | 7,370,514 |
| 2026-01-13 | ₹1022.80 | ₹1029.50 | ₹1016.00 | ₹1028.45 | 11,016,895 |
| 2026-01-12 | ₹1008.00 | ₹1017.25 | ₹996.00 | ₹1015.15 | 7,617,922 |
| 2026-01-09 | ₹996.00 | ₹1008.00 | ₹994.00 | ₹1000.50 | 7,809,460 |
| 2026-01-08 | ₹1006.60 | ₹1011.60 | ₹995.85 | ₹998.00 | 6,854,268 |
| 2026-01-07 | ₹1022.70 | ₹1022.70 | ₹1004.00 | ₹1007.15 | 7,896,720 |
| 2026-01-06 | ₹1007.95 | ₹1024.00 | ₹1004.95 | ₹1018.90 | 9,575,742 |
| 2026-01-05 | ₹1000.00 | ₹1015.50 | ₹1000.00 | ₹1005.55 | 11,259,060 |
| 2026-01-02 | ₹984.50 | ₹1009.50 | ₹983.95 | ₹998.95 | 7,357,435 |
| 2026-01-01 | ₹983.20 | ₹987.65 | ₹980.35 | ₹984.75 | 4,328,348 |
State Bank of India Share Price Performance Analysis (Jan 2003 - Jun 2026)
SBIN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-0.72%
₹984.75 → ₹977.70
Year to Date
Price Volatility
7.16%
Low Volatility
Year to Date
Average Daily Volume
16,061,574
Year to Date Average
NSE Exchange
State Bank of India Share Price History – Frequently Asked Questions
Common questions about SBIN historical data and records. For live price, key ratios and fundamentals, see State Bank of India share price today.
What is the all-time high share price of State Bank of India (SBIN)?
The all-time high share price of State Bank of India was ₹1234.7 recorded on February 24, 2026 on the NSE exchange.
What is the all-time low share price of State Bank of India (SBIN)?
The all-time low share price of State Bank of India was ₹25.17 recorded on March 31, 2003 on the NSE exchange.
How can I download SBIN historical share price data?
You can download State Bank of India historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SBIN shares?
The highest trading volume day for State Bank of India was 262,677,081 shares traded on October 25, 2017 on the NSE exchange, with share price at ₹324.9.