Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

State Bk.in.gdr (SBID) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 91.00 92.60 90.80 92.20 7,252
6th Aug 2025 (Wed) 92.00 92.50 91.30 91.90 5,915
5th Aug 2025 (Tue) 91.60 92.00 91.30 91.30 4,541
4th Aug 2025 (Mon) 90.80 91.70 90.20 90.90 14,527
1st Aug 2025 (Fri) 92.00 92.00 90.30 91.10 16,617
31st Jul 2025 (Thu) 92.40 92.40 91.30 91.70 13,445
30th Jul 2025 (Wed) 92.10 92.10 91.10 91.40 7,326
29th Jul 2025 (Tue) 92.00 92.40 91.80 92.10 13,799
28th Jul 2025 (Mon) 93.30 93.50 92.10 92.60 9,077
25th Jul 2025 (Fri) 94.00 94.00 93.20 94.00 6,246
24th Jul 2025 (Thu) 94.60 94.90 94.30 94.90 11,022
23rd Jul 2025 (Wed) 95.10 95.80 94.70 95.80 11,169
22nd Jul 2025 (Tue) 95.20 95.20 94.60 95.20 11,905
21st Jul 2025 (Mon) 95.60 96.50 95.20 96.10 57,717
18th Jul 2025 (Fri) 95.40 95.70 95.10 95.70 7,033
17th Jul 2025 (Thu) 96.90 96.90 96.00 96.10 5,121
16th Jul 2025 (Wed) 96.30 96.90 96.30 96.30 27,892
15th Jul 2025 (Tue) 95.00 95.50 94.60 94.60 9,652
14th Jul 2025 (Mon) 93.90 94.10 93.60 94.00 2,328
11th Jul 2025 (Fri) 93.60 94.50 93.60 94.10 6,739
10th Jul 2025 (Thu) 94.60 94.90 93.60 93.90 7,598
9th Jul 2025 (Wed) 94.50 94.70 94.30 94.40 21,657
8th Jul 2025 (Tue) 94.50 94.80 94.30 94.40 37,426
7th Jul 2025 (Mon) 94.10 94.40 93.80 94.40 5,992
4th Jul 2025 (Fri) 94.30 94.90 94.30 94.60 1,301
3rd Jul 2025 (Thu) 94.70 95.00 94.10 94.50 7,836
2nd Jul 2025 (Wed) 95.00 95.00 94.00 95.00 5,972
1st Jul 2025 (Tue) 95.60 95.90 95.50 95.80 8,479
30th Jun 2025 (Mon) 95.40 95.60 95.30 95.30 8,175
27th Jun 2025 (Fri) 93.70 94.10 93.10 93.70 34,563
26th Jun 2025 (Thu) 92.30 93.40 92.00 93.10 21,843
25th Jun 2025 (Wed) 93.00 93.10 92.30 92.70 7,293
24th Jun 2025 (Tue) 93.00 93.00 92.10 92.50 9,946
23rd Jun 2025 (Mon) 90.90 91.40 90.60 90.80 6,499
20th Jun 2025 (Fri) 91.50 92.00 91.40 91.90 19,744
19th Jun 2025 (Thu) 90.70 90.70 89.60 89.70 10,085
18th Jun 2025 (Wed) 91.30 91.30 90.90 91.20 7,697
17th Jun 2025 (Tue) 92.00 92.00 91.40 91.70 6,858
16th Jun 2025 (Mon) 91.60 92.70 91.60 92.60 10,203
13th Jun 2025 (Fri) 91.80 92.00 91.60 92.00 10,102
12th Jun 2025 (Thu) 94.60 94.70 93.70 94.00 7,156
11th Jun 2025 (Wed) 95.90 95.90 95.00 95.10 8,918
10th Jun 2025 (Tue) 95.40 95.60 95.10 95.50 7,670
9th Jun 2025 (Mon) 95.70 96.40 95.60 95.60 9,408
FTSE 100 Latest
Value9,091.93
Change-8.84