BSE Prices delayed by 5 minutes... Prices as on Feb 21, 2018   ABB India 1513.15 [ 0.00% ]ACC 1646.1 [ 0.31% ]Ambuja Cements Ltd. 261.65 [ -0.55% ]Asian Paints Ltd. 1125.55 [ -0.10% ]Axis Bank Ltd. 535.2 [ 0.66% ]Bajaj Auto Ltd. 3008.25 [ -1.36% ]Bank of Baroda 145.6 [ 0.59% ]Bharti Airtel 419.35 [ 0.41% ]Bharat Heavy Ele 91.65 [ -1.61% ]Bharat Petroleum 447.45 [ -1.41% ]Britannia Ind. 4772.2 [ 0.75% ]Cairn India Ltd. 285.4 [ 0.90% ]Cipla 596.85 [ -0.84% ]Coal India Ltd. 310.9 [ 0.21% ]Colgate Palm. 1079.25 [ 1.02% ]Dabur India 334.2 [ -1.89% ]DLF Ltd. 220.9 [ -1.67% ]Dr. Reddy's Labs 2168.8 [ 0.31% ]GAIL (India) Ltd. 465.75 [ 0.04% ]Grasim Inds. 1108.6 [ -0.96% ]HCL Technologies 940.6 [ 3.88% ]HDFC 1824.1 [ 0.83% ]HDFC Bank 1859.35 [ -0.23% ]Hero MotoCorp 3490.4 [ 0.19% ]Hindustan Unilever L 1330.4 [ -0.27% ]Hindalco Indus. 240.65 [ -3.18% ]ICICI Bank 319.3 [ 0.52% ]IDFC L 52.2 [ -0.48% ]Indian Hotels Co 132.4 [ -2.29% ]IndusInd Bank 1595.3 [ -2.01% ]Infosys 1148.7 [ 1.23% ]ITC Ltd. 268.05 [ 2.00% ]Jindal St & Pwr 247.15 [ -1.81% ]Kotak Mahindra Bank 1054.75 [ 0.93% ]L&T 1283.15 [ -0.57% ]Lupin Ltd. 812.9 [ -0.36% ]Mahi. & Mahi 708.45 [ -0.08% ]Maruti Suzuki India 8779.8 [ 0.63% ]MTNL 22.5 [ -0.66% ]Nestle India 7593.45 [ 0.51% ]NIIT Ltd. 92.8 [ -1.01% ]NMDC Ltd. 129 [ -1.30% ]NTPC 162.25 [ -0.92% ]ONGC 190.1 [ 1.66% ]Punj. NationlBak 117.1 [ 0.47% ]Power Grid Corpo 194.6 [ -0.23% ]Reliance Inds. 928.35 [ 0.97% ]SBI 273.1 [ 1.28% ]Vedanta 327.5 [ -0.23% ]Shipping Corpn. 74.8 [ -2.73% ]Sun Pharma. 524.75 [ -6.19% ]Tata Chemicals 701.15 [ -0.64% ]Tata Global Beverage 266.8 [ 1.46% ]Tata Motors Ltd. 364.35 [ -1.23% ]Tata Steel 640.55 [ -1.57% ]Tata Power Co. 86.05 [ -0.23% ]Tata Consultancy 3043.05 [ 3.33% ]Tech Mahindra Ltd. 594.4 [ 3.73% ]UltraTech Cement 4135.25 [ 0.07% ]United Spirits 3172.85 [ -1.31% ]Wipro Ltd 292.25 [ 0.31% ]Zee Entertainment En 573 [ 0.40% ]

State Bank of India

BSE: 500112 | NSE: SBINEQ | ISIN: INE062A01020

BSE

Feb 21
273.10 +3.45 (+ 1.28%)
Volume2068366
Prev. Close 269.65
Open Price 272.00
Today's Low / High
267.30
     
274.00
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
241.25
     
351.50

NSE

Feb 21
273.30 +3.65 (+ 1.35%)
Volume 23714454
Prev. Close 269.65
Open Price 272.20
Today's Low / High
267.40
     
274.10
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
241.15
     
351.30
You can view weekly, monthly and yearly high lows data along with graphical representation.
ISIN No INE062A01020 Market Cap. ( in Cr. ) 235914.03 P/BV 1.30 Book Value ( ) 210.45
BSE Code 500112 52 Week High/Low ( ) 351/241 FV/ML 1/1 P/E(X) 978.17
NSE Code SBINEQ Book Closure 03/06/2017 EPS ( ) 0.28 Div Yield (%) 0.95

52 Week High/Low
Exchange High High Date Low Low Date
BSE 351.50 26/10/2017 241.25 19/10/2017
NSE 351.30 26/10/2017 241.15 19/10/2017
Weekly High/Low Details - BSE
Weekly EndingHighHigh DateLowLow Date
20/02/2018273.9520/02/2018256.6019/02/2018
16/02/2018292.4012/02/2018270.0016/02/2018
09/02/2018308.0508/02/2018283.1006/02/2018
02/02/2018318.7530/01/2018295.0502/02/2018
25/01/2018334.8025/01/2018304.0022/01/2018
19/01/2018317.7518/01/2018292.6517/01/2018
12/01/2018309.4509/01/2018300.0010/01/2018
05/01/2018312.7501/01/2018301.6502/01/2018
29/12/2017320.3027/12/2017307.3028/12/2017
22/12/2017323.8022/12/2017301.0018/12/2017
15/12/2017320.3012/12/2017309.6014/12/2017
08/12/2017320.6005/12/2017308.9505/12/2017
01/12/2017336.5027/11/2017311.4001/12/2017
24/11/2017339.5022/11/2017327.3022/11/2017
17/11/2017346.5017/11/2017322.1515/11/2017
10/11/2017338.1510/11/2017307.0008/11/2017
03/11/2017326.9003/11/2017304.4031/10/2017
27/10/2017351.5026/10/2017242.6023/10/2017
19/10/2017255.0016/10/2017241.2519/10/2017
13/10/2017258.9509/10/2017249.0012/10/2017
06/10/2017257.5006/10/2017249.2505/10/2017
29/09/2017261.8525/09/2017248.8027/09/2017
22/09/2017274.0018/09/2017261.2022/09/2017
15/09/2017276.5013/09/2017269.6511/09/2017
08/09/2017279.5004/09/2017271.2508/09/2017
01/09/2017282.9028/08/2017274.3031/08/2017
24/08/2017281.3524/08/2017271.3522/08/2017
18/08/2017284.6017/08/2017274.2016/08/2017
11/08/2017312.0008/08/2017278.2511/08/2017
04/08/2017314.9001/08/2017297.6004/08/2017
28/07/2017300.5028/07/2017290.6524/07/2017
21/07/2017296.3018/07/2017288.4021/07/2017
14/07/2017293.6014/07/2017280.5010/07/2017
07/07/2017282.7506/07/2017272.0504/07/2017
30/06/2017289.1027/06/2017269.8030/06/2017
23/06/2017295.7022/06/2017285.3519/06/2017
16/06/2017287.1013/06/2017281.5515/06/2017
09/06/2017292.9006/06/2017286.0009/06/2017
02/06/2017291.2531/05/2017281.1530/05/2017
26/05/2017309.3022/05/2017281.9024/05/2017
19/05/2017315.0019/05/2017297.6015/05/2017
12/05/2017302.5012/05/2017293.1010/05/2017
05/05/2017304.9005/05/2017285.8003/05/2017
28/04/2017290.5028/04/2017281.0024/04/2017
21/04/2017296.4018/04/2017279.3521/04/2017
13/04/2017295.5012/04/2017286.5010/04/2017
07/04/2017298.6505/04/2017288.0507/04/2017
31/03/2017294.2531/03/2017275.3027/03/2017
24/03/2017278.7524/03/2017266.6523/03/2017
17/03/2017280.0015/03/2017272.5015/03/2017
10/03/2017275.6510/03/2017265.5506/03/2017
03/03/2017274.6002/03/2017264.5003/03/2017
23/02/2017274.5022/02/2017268.1020/02/2017