BSE Prices delayed by 5 minutes... Prices as on Jun 22, 2018   ABB India 1213.3 [ 0.59% ]ACC 1293.9 [ 1.93% ]Ambuja Cements Ltd. 204.75 [ 3.78% ]Asian Paints Ltd. 1268.2 [ 1.10% ]Axis Bank Ltd. 524.65 [ 2.22% ]Bajaj Auto Ltd. 2830.75 [ -0.08% ]Bank of Baroda 121.75 [ -0.29% ]Bharti Airtel 374.6 [ 1.74% ]Bharat Heavy Ele 75 [ -0.33% ]Bharat Petroleum 426.1 [ 1.12% ]Britannia Ind. 5964.4 [ -0.03% ]Cairn India Ltd. 285.4 [ 0.90% ]Cipla 614 [ 2.05% ]Coal India Ltd. 265.1 [ -0.99% ]Colgate Palm. 1179.6 [ 0.20% ]Dabur India 385.5 [ -0.08% ]DLF Ltd. 200.55 [ 0.78% ]Dr. Reddy's Labs 2334.95 [ 0.79% ]GAIL (India) Ltd. 340.15 [ 0.19% ]Grasim Inds. 1013.85 [ 0.18% ]HCL Technologies 906.5 [ 0.28% ]HDFC 1902.4 [ 2.54% ]HDFC Bank 2081.8 [ 1.22% ]Hero MotoCorp 3640.1 [ 0.24% ]Hindustan Unilever L 1607.55 [ 0.87% ]Hindalco Indus. 222.35 [ -0.07% ]ICICI Bank 300.85 [ 1.11% ]IDFC L 48.3 [ -1.23% ]Indian Hotels Co 135.2 [ 2.04% ]IndusInd Bank 1954.4 [ -0.02% ]Infosys 1246.45 [ 0.01% ]ITC Ltd. 265.15 [ 1.67% ]Jindal St & Pwr 230.65 [ 2.37% ]Kotak Mahindra Bank 1320.25 [ 0.52% ]L&T 1295.5 [ 0.40% ]Lupin Ltd. 904.9 [ 0.67% ]Mahi. & Mahi 908.15 [ 2.78% ]Maruti Suzuki India 8889.7 [ 0.22% ]MTNL 17.8 [ 7.88% ]Nestle India 9870.75 [ 0.30% ]NIIT Ltd. 96.25 [ 1.05% ]NMDC Ltd. 109.2 [ 1.82% ]NTPC 156.9 [ 1.26% ]ONGC 159.45 [ -0.16% ]Punj. NationlBak 82.15 [ -1.50% ]Power Grid Corpo 197.85 [ 1.02% ]Reliance Inds. 1012.3 [ -1.94% ]SBI 273.25 [ 1.69% ]Vedanta 228.65 [ -0.20% ]Shipping Corpn. 61.25 [ -1.05% ]Sun Pharma. 576.3 [ 3.91% ]Tata Chemicals 719.5 [ -1.09% ]Tata Global Beverage 262.05 [ 1.67% ]Tata Motors Ltd. 308.15 [ 0.52% ]Tata Steel 560.45 [ 0.40% ]Tata Power Co. 76.1 [ 2.08% ]Tata Consultancy 1811.8 [ -0.44% ]Tech Mahindra Ltd. 690.85 [ 0.91% ]UltraTech Cement 3647.15 [ 0.78% ]United Spirits 680 [ 3.98% ]Wipro Ltd 257.95 [ -0.41% ]Zee Entertainment En 565.6 [ 0.38% ]

State Bank of India

BSE: 500112 | NSE: SBINEQ | ISIN: INE062A01020

BSE

Jun 22
273.25 +4.55 (+ 1.69%)
Volume775701
Prev. Close 268.70
Open Price 268.00
Today's Low / High
265.80
     
273.90
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
232.00
     
351.50

NSE

Jun 22
273.05 +4.40 (+ 1.64%)
Volume 20784133
Prev. Close 268.65
Open Price 269.00
Today's Low / High
265.75
     
273.70
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
232.35
     
351.30
You can view weekly, monthly and yearly high lows data along with graphical representation.
ISIN No INE062A01020 Market Cap. ( in Cr. ) 243685.86 P/BV 1.19 Book Value ( ) 230.23
BSE Code 500112 52 Week High/Low ( ) 351/232 FV/ML 1/1 P/E(X) 0.00
NSE Code SBINEQ Book Closure 28/06/2018 EPS ( ) 0.00 Div Yield (%) 0.00

52 Week High/Low
Exchange High High Date Low Low Date
BSE 351.50 26/10/2017 232.00 27/04/2018
NSE 351.30 26/10/2017 232.35 23/03/2018
Weekly High/Low Details - BSE
Weekly EndingHighHigh DateLowLow Date
22/06/2018279.7018/06/2018265.8022/06/2018
15/06/2018289.3513/06/2018272.5511/06/2018
08/06/2018273.2008/06/2018261.0005/06/2018
01/06/2018274.0028/05/2018260.0030/05/2018
25/05/2018269.7023/05/2018240.2521/05/2018
18/05/2018257.2015/05/2018237.8518/05/2018
11/05/2018252.4508/05/2018242.0007/05/2018
04/05/2018249.5030/04/2018238.8003/05/2018
27/04/2018245.7527/04/2018232.0027/04/2018
20/04/2018252.5517/04/2018239.5020/04/2018
13/04/2018265.2510/04/2018250.1513/04/2018
06/04/2018261.6005/04/2018245.1502/04/2018
28/03/2018255.9028/03/2018234.4526/03/2018
23/03/2018254.0021/03/2018232.5023/03/2018
16/03/2018262.4013/03/2018247.4012/03/2018
09/03/2018268.0005/03/2018244.4008/03/2018
01/03/2018280.4026/02/2018260.9028/02/2018
23/02/2018277.3523/02/2018256.6019/02/2018
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