Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Cboe UK USD

State Bank of India (SBIDL.XC)

78.60

-1.80

(-2.24%)

At close: 4:29:26 PM GMT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Feb 28, 2025	78.30	78.80	78.20	78.60	78.60	1,716
Feb 27, 2025	80.60	80.70	80.30	80.40	80.40	1,557
Feb 26, 2025	81.50	81.55	81.40	81.40	81.40	753
Feb 25, 2025	81.60	81.80	81.40	81.70	81.70	749
Feb 24, 2025	82.50	82.60	82.25	82.25	82.25	812
Feb 21, 2025	82.90	83.20	82.90	82.90	82.90	349
Feb 20, 2025	84.20	84.20	83.60	83.60	83.60	537
Feb 19, 2025	83.45	83.80	83.45	83.70	83.70	292
Feb 18, 2025	83.10	83.50	83.10	83.50	83.50	1,036
Feb 17, 2025	82.95	83.60	82.95	83.60	83.60	366
Feb 14, 2025	82.30	83.50	82.30	83.50	83.50	702
Feb 13, 2025	83.50	83.50	83.50	83.50	83.50	1
Feb 12, 2025	84.00	84.10	83.70	84.00	84.00	1,034
Feb 11, 2025	83.65	84.50	83.45	84.50	84.50	601
Feb 10, 2025	83.70	84.15	83.70	84.15	84.15	425
Feb 7, 2025	84.10	84.10	83.50	83.50	83.50	468
Feb 6, 2025	86.20	86.80	85.60	85.90	85.90	666
Feb 5, 2025	87.70	87.70	87.10	87.45	87.45	770
Feb 4, 2025	88.80	89.10	88.80	88.95	88.95	116
Feb 3, 2025	86.70	87.40	86.70	87.40	87.40	448
Jan 31, 2025	88.40	89.10	88.40	88.80	88.80	177
Jan 30, 2025	87.40	87.80	87.30	87.70	87.70	810
Jan 29, 2025	87.30	87.30	86.80	86.95	86.95	371
Jan 28, 2025	86.70	86.80	86.50	86.70	86.70	315
Jan 27, 2025	86.50	86.70	86.00	86.30	86.30	394
Jan 24, 2025	86.30	86.30	85.60	85.80	85.80	285
Jan 23, 2025	86.70	86.70	85.90	86.00	86.00	1,075
Jan 22, 2025	85.20	86.80	85.20	86.60	86.60	614
Jan 21, 2025	88.10	88.10	87.30	87.30	87.30	309
Jan 20, 2025	89.90	90.00	89.60	89.90	89.90	279
Jan 17, 2025	87.80	88.20	87.80	88.10	88.10	196
Jan 16, 2025	88.30	88.50	88.20	88.30	88.30	199
Jan 15, 2025	86.90	87.30	86.80	87.10	87.10	658
Jan 14, 2025	86.50	86.80	85.80	86.00	86.00	1,489
Jan 13, 2025	84.60	84.60	83.35	83.80	83.80	2,898
Jan 10, 2025	86.60	86.60	85.80	85.80	85.80	938
Jan 9, 2025	88.75	88.75	88.30	88.40	88.40	343
Jan 8, 2025	89.45	89.70	89.30	89.45	89.45	831
Jan 7, 2025	90.60	91.00	90.60	90.70	90.70	299
Jan 6, 2025	90.20	90.90	90.00	90.80	90.80	1,870
Jan 3, 2025	93.20	93.20	92.30	92.30	92.30	203
Jan 2, 2025	93.30	93.30	93.30	93.30	93.30	10
Dec 31, 2024	93.00	93.00	92.70	92.70	92.70	34
Dec 30, 2024	92.20	92.20	92.00	92.00	92.00	114
Dec 27, 2024	93.90	93.90	93.40	93.60	93.60	312
Dec 24, 2024	95.80	95.80	95.20	95.20	95.20	88
Dec 23, 2024	96.10	96.50	95.70	96.10	96.10	1,187
Dec 20, 2024	95.10	96.10	95.10	96.10	96.10	389
Dec 19, 2024	97.40	97.80	97.30	97.60	97.60	710
Dec 18, 2024	98.60	98.70	98.60	98.70	98.70	76
Dec 17, 2024	99.90	100.00	99.50	99.60	99.60	793
Dec 16, 2024	101.20	101.40	100.80	101.00	101.00	2,000
Dec 13, 2024	101.40	101.40	101.00	101.00	101.00	93
Dec 12, 2024	100.40	100.40	100.40	100.40	100.40	35
Dec 11, 2024	101.40	101.40	101.00	101.20	101.20	141
Dec 10, 2024	101.40	102.20	101.40	102.20	102.20	70
Dec 9, 2024	101.60	101.80	101.20	101.50	101.50	639
Dec 6, 2024	102.20	102.40	102.00	102.10	102.10	225
Dec 5, 2024	101.80	102.20	101.80	102.20	102.20	183
Dec 4, 2024	101.50	101.50	101.00	101.40	101.40	476
Dec 3, 2024	100.80	100.80	100.40	100.40	100.40	214
Dec 2, 2024	99.10	99.10	99.10	99.10	99.10	-
Nov 29, 2024	99.10	99.30	98.90	99.10	99.10	123
Nov 28, 2024	99.20	99.80	99.20	99.80	99.80	201
Nov 27, 2024	98.80	98.90	98.55	98.55	98.55	375
Nov 26, 2024	99.40	99.40	99.40	99.40	99.40	3,037
Nov 25, 2024	99.90	99.90	99.60	99.80	99.80	1,453
Nov 22, 2024	96.20	96.50	95.80	95.90	95.90	872
Nov 21, 2024	92.60	92.60	91.50	92.10	92.10	2,682
Nov 20, 2024	95.30	95.30	95.30	95.30	95.30	3
Nov 19, 2024	95.10	95.10	94.50	95.10	95.10	306
Nov 18, 2024	95.90	95.90	95.60	95.80	95.80	183
Nov 15, 2024	95.40	95.60	95.10	95.10	95.10	275
Nov 14, 2024	95.00	95.60	95.00	95.40	95.40	188
Nov 13, 2024	96.70	96.90	95.50	96.00	96.00	879
Nov 12, 2024	97.90	98.30	97.30	97.50	97.50	1,978
Nov 11, 2024	100.40	100.40	100.00	100.20	100.20	1,589
Nov 8, 2024	100.20	100.20	98.90	99.30	99.30	226
Nov 7, 2024	101.20	101.40	101.20	101.40	101.40	92
Nov 6, 2024	101.60	101.60	100.60	100.60	100.60	1,619
Nov 5, 2024	100.40	100.60	100.00	100.40	100.40	262
Nov 4, 2024	97.50	98.50	97.50	98.20	98.20	2,393
Nov 1, 2024	96.60	97.20	96.60	97.10	97.10	1,068
Oct 31, 2024	96.60	97.50	96.60	96.90	96.90	527
Oct 30, 2024	98.05	98.20	97.40	97.70	97.70	2,795
Oct 29, 2024	97.30	98.70	97.00	98.50	98.50	2,780
Oct 28, 2024	94.60	94.60	93.90	94.00	94.00	2,421
Oct 25, 2024	93.00	93.30	92.60	92.90	92.90	9,644
Oct 24, 2024	94.30	94.90	94.30	94.70	94.70	2,064
Oct 23, 2024	93.00	93.70	92.90	93.30	93.30	6,734
Oct 22, 2024	94.40	94.40	93.60	93.70	93.70	86
Oct 21, 2024	96.30	96.30	96.20	96.20	96.20	124
Oct 18, 2024	96.85	97.30	96.50	96.80	96.80	949
Oct 17, 2024	97.00	97.00	96.30	96.30	96.30	320
Oct 16, 2024	95.45	95.75	95.45	95.70	95.70	306
Oct 15, 2024	95.60	95.60	95.30	95.50	95.50	490
Oct 14, 2024	95.50	95.70	95.00	95.50	95.50	3,578
Oct 11, 2024	95.00	95.00	95.00	95.00	95.00	42
Oct 10, 2024	94.80	94.80	94.80	94.80	94.80	50
Oct 9, 2024	94.90	94.90	94.70	94.70	94.70	585
Oct 8, 2024	93.50	93.60	93.10	93.10	93.10	783
Oct 7, 2024	93.75	93.90	92.00	93.00	93.00	2,892
Oct 4, 2024	95.40	95.70	94.30	95.70	95.70	4,295
Oct 3, 2024	93.15	94.10	93.15	93.70	93.70	779
Oct 2, 2024	93.60	93.90	93.40	93.60	93.60	1,050
Oct 1, 2024	94.60	94.60	93.80	93.80	93.80	215
Sep 30, 2024	94.40	94.40	93.20	93.40	93.40	4,441
Sep 27, 2024	95.20	95.80	94.90	95.20	95.20	2,592
Sep 26, 2024	95.20	95.80	95.10	95.40	95.40	9,701
Sep 25, 2024	94.30	94.70	94.30	94.60	94.60	361
Sep 24, 2024	96.40	96.40	94.80	95.00	95.00	1,813
Sep 23, 2024	96.80	96.80	96.15	96.15	96.15	158
Sep 20, 2024	94.35	94.70	93.75	94.25	94.25	1,575
Sep 19, 2024	94.50	94.50	94.50	94.50	94.50	21
Sep 18, 2024	94.50	95.00	94.40	94.80	94.80	591
Sep 17, 2024	94.00	94.00	93.80	93.90	93.90	593
Sep 16, 2024	94.00	94.20	94.00	94.20	94.20	180
Sep 13, 2024	94.20	94.20	94.20	94.20	94.20	76
Sep 12, 2024	92.80	93.60	92.80	93.50	93.50	779
Sep 11, 2024	92.50	92.50	91.60	91.90	91.90	3,030
Sep 10, 2024	93.30	93.40	92.70	93.00	93.00	1,646
Sep 9, 2024	92.60	93.70	92.60	93.70	93.70	1,602
Sep 6, 2024	94.05	94.05	93.00	93.50	93.50	2,365
Sep 5, 2024	97.70	97.80	96.60	96.60	96.60	1,377
Sep 4, 2024	97.40	97.40	97.30	97.30	97.30	57
Sep 3, 2024	98.30	98.50	98.30	98.40	98.40	35
Sep 2, 2024	98.00	98.50	98.00	98.50	98.50	129
Aug 30, 2024	97.90	98.00	97.30	97.90	97.90	2,954
Aug 29, 2024	97.00	98.20	97.00	98.20	98.20	271
Aug 28, 2024	97.20	97.30	97.00	97.20	97.20	338
Aug 27, 2024	97.00	97.55	97.00	97.20	97.20	261
Aug 23, 2024	98.30	98.30	96.80	97.90	97.90	54
Aug 22, 2024	97.50	97.50	97.50	97.50	97.50	8
Aug 21, 2024	96.90	97.50	96.70	97.10	97.10	192
Aug 20, 2024	97.80	97.80	97.30	97.80	97.80	220
Aug 19, 2024	96.70	97.30	96.70	97.30	97.30	41
Aug 16, 2024	96.60	96.70	96.50	96.70	96.70	436
Aug 15, 2024	96.10	96.70	96.10	96.60	96.60	272
Aug 14, 2024	95.40	95.50	95.40	95.50	95.50	134
Aug 13, 2024	95.60	95.60	94.80	95.00	95.00	138
Aug 12, 2024	97.10	97.10	96.70	96.90	96.90	374
Aug 9, 2024	97.60	98.00	97.60	98.00	98.00	54
Aug 8, 2024	96.70	96.70	96.20	96.30	96.30	245
Aug 7, 2024	95.40	97.10	95.40	97.10	97.10	1,646
Aug 6, 2024	95.70	95.70	94.60	95.30	95.30	976
Aug 5, 2024	95.50	96.70	95.20	96.10	96.10	1,253
Aug 2, 2024	100.80	100.80	98.70	99.00	99.00	1,627
Aug 1, 2024	104.40	104.60	102.20	102.20	102.20	53
Jul 31, 2024	103.60	104.40	103.60	104.00	104.00	1,793
Jul 30, 2024	104.00	104.60	103.80	104.00	104.00	1,668
Jul 29, 2024	103.80	103.80	103.40	103.40	103.40	86
Jul 26, 2024	102.40	102.40	102.00	102.20	102.20	133
Jul 25, 2024	100.80	101.00	100.60	100.60	100.60	506
Jul 24, 2024	102.00	102.00	101.00	101.40	101.40	910
Jul 23, 2024	102.40	103.00	102.40	102.80	102.80	261
Jul 22, 2024	104.40	104.60	104.40	104.60	104.60	811
Jul 19, 2024	105.80	106.00	105.40	105.40	105.40	3,676
Jul 18, 2024	105.40	106.00	105.40	105.80	105.80	1,610
Jul 17, 2024	104.60	104.60	104.40	104.40	104.40	66
Jul 16, 2024	104.60	104.60	104.60	104.60	104.60	100
Jul 15, 2024	103.70	105.00	103.70	105.00	105.00	1,001
Jul 12, 2024	102.20	102.60	102.20	102.60	102.60	475
Jul 11, 2024	102.00	102.20	101.80	102.20	102.20	210
Jul 10, 2024	101.60	101.60	101.60	101.60	101.60	7
Jul 9, 2024	103.60	103.60	102.60	102.80	102.80	200
Jul 8, 2024	102.00	102.40	102.00	102.40	102.40	31
Jul 5, 2024	102.20	102.60	102.00	102.20	102.20	89
Jul 4, 2024	100.00	100.00	100.00	100.00	100.00	1
Jul 3, 2024	100.40	100.60	100.00	100.60	100.60	566
Jul 2, 2024	98.80	98.80	98.75	98.75	98.75	235
Jul 1, 2024	100.60	100.60	100.40	100.40	100.40	10
Jun 28, 2024	102.40	102.40	101.00	101.00	101.00	424
Jun 27, 2024	100.80	101.20	100.40	101.20	101.20	1,479
Jun 26, 2024	100.60	100.80	100.20	100.40	100.40	1,181
Jun 25, 2024	100.60	100.80	100.30	100.80	100.80	310
Jun 24, 2024	99.40	100.20	99.40	99.70	99.70	419
Jun 21, 2024	99.30	99.50	98.50	99.00	99.00	5,197
Jun 20, 2024	101.20	101.20	100.80	101.00	101.00	397
Jun 19, 2024	101.40	102.60	101.00	102.20	102.20	505
Jun 18, 2024	102.20	102.20	101.00	101.00	101.00	306
Jun 17, 2024	100.80	100.90	100.70	100.90	100.90	898
Jun 14, 2024	100.90	101.00	100.60	100.80	100.80	1,002
Jun 13, 2024	100.80	101.40	100.80	101.40	101.40	259
Jun 12, 2024	100.80	100.80	100.40	100.60	100.60	557
Jun 11, 2024	99.00	99.00	99.00	99.00	99.00	473
Jun 10, 2024	100.20	100.20	98.80	98.90	98.90	1,956
Jun 7, 2024	99.20	99.20	99.20	99.20	99.20	115
Jun 6, 2024	97.90	98.50	97.60	97.60	97.60	1,547
Jun 5, 2024	93.70	95.80	93.70	95.70	95.70	3,315
Jun 4, 2024	92.50	95.70	92.50	94.50	94.50	2,793
Jun 3, 2024	109.20	110.00	109.20	110.00	110.00	205
May 31, 2024	100.80	100.80	100.60	100.60	100.60	49
May 30, 2024	100.50	100.50	100.50	100.50	100.50	144
May 29, 2024	99.85	99.85	99.35	99.50	99.50	576
May 28, 2024	100.40	100.40	100.40	100.40	100.40	-
May 24, 2024	100.40	100.40	100.40	100.40	100.40	-
May 23, 2024	100.30	100.40	99.80	100.40	100.40	684
May 22, 2024	99.10	99.10	99.10	99.10	99.10	-
May 21, 2024	1.64 Dividend
May 21, 2024	99.00	99.20	99.00	99.10	99.10	76
May 20, 2024	98.70	98.70	98.70	98.70	97.06	44
May 17, 2024	103.55	104.20	98.50	98.50	96.87	1,051
May 16, 2024	97.00	97.60	95.80	97.00	95.39	1,022
May 15, 2024	98.20	98.70	98.20	98.70	97.06	304
May 14, 2024	97.30	98.30	97.30	98.10	96.47	1,420
May 13, 2024	96.50	97.20	95.80	97.10	95.49	2,280
May 10, 2024	98.60	98.60	97.50	97.70	96.08	1,321
May 9, 2024	98.60	98.60	97.30	98.50	96.87	570
May 8, 2024	97.50	97.90	97.00	97.00	95.39	324
May 7, 2024	94.90	95.70	94.90	95.50	93.92	349
May 3, 2024	98.90	99.10	98.70	98.70	97.06	2,273
May 2, 2024	98.90	99.00	98.80	99.00	97.36	100
May 1, 2024	98.20	98.60	98.20	98.60	96.96	178
Apr 30, 2024	98.20	99.20	98.10	98.40	96.77	531
Apr 29, 2024	98.90	98.90	98.00	98.00	96.37	229
Apr 26, 2024	96.20	96.70	96.10	96.10	94.51	814
Apr 25, 2024	93.00	93.00	93.00	93.00	91.46	-
Apr 24, 2024	92.40	93.10	92.40	93.00	91.46	108
Apr 23, 2024	91.20	91.20	91.20	91.20	89.69	-
Apr 22, 2024	91.00	91.20	91.00	91.20	89.69	40
Apr 19, 2024	88.80	89.80	88.70	89.50	88.02	547
Apr 18, 2024	89.00	89.00	88.60	88.90	87.43	618
Apr 17, 2024	89.60	89.60	89.60	89.60	88.11	-
Apr 16, 2024	89.60	90.00	89.40	89.60	88.11	272
Apr 15, 2024	90.90	90.90	90.40	90.40	88.90	121
Apr 12, 2024	91.10	91.10	90.70	90.70	89.20	339
Apr 11, 2024	92.00	92.50	92.00	92.50	90.97	6
Apr 10, 2024	91.70	92.60	91.70	92.60	91.06	71
Apr 9, 2024	91.50	91.90	91.50	91.80	90.28	275
Apr 8, 2024	92.40	92.40	92.40	92.40	90.87	88
Apr 5, 2024	91.40	91.90	91.40	91.80	90.28	1,235
Apr 4, 2024	91.00	91.60	91.00	91.50	89.98	170
Apr 3, 2024	91.90	92.60	91.90	92.40	90.87	655
Apr 2, 2024	91.20	92.20	91.20	92.20	90.67	293
Mar 28, 2024	90.80	90.90	90.70	90.70	89.20	158
Mar 27, 2024	88.40	88.40	88.00	88.00	86.54	989
Mar 26, 2024	88.70	88.70	88.70	88.70	87.23	48
Mar 25, 2024	89.40	89.50	89.20	89.20	87.72	314
Mar 22, 2024	89.20	89.90	89.20	89.50	88.02	2,394
Mar 21, 2024	88.10	88.10	88.10	88.10	86.64	-
Mar 20, 2024	88.20	88.20	88.10	88.10	86.64	351
Mar 19, 2024	87.70	87.70	86.80	87.00	85.56	59
Mar 18, 2024	88.20	88.30	87.90	88.30	86.84	170
Mar 15, 2024	88.30	88.30	87.90	87.90	86.44	376
Mar 14, 2024	89.90	89.90	89.10	89.10	87.62	1,322
Mar 13, 2024	90.00	90.00	89.80	90.00	88.51	316
Mar 12, 2024	91.90	92.00	91.80	92.00	90.47	145
Mar 11, 2024	93.70	93.70	93.10	93.20	91.65	331
Mar 8, 2024	95.50	96.60	95.50	96.10	94.51	144
Mar 7, 2024	95.20	95.30	95.20	95.30	93.72	169
Mar 6, 2024	94.90	94.90	94.65	94.65	93.08	377
Mar 5, 2024	94.40	94.60	94.40	94.40	92.83	356
Mar 4, 2024	93.40	93.40	92.90	93.00	91.46	224
Mar 1, 2024	92.20	93.00	92.20	92.90	91.36	386
Feb 29, 2024	89.90	90.80	89.90	90.70	89.20	822
Feb 28, 2024	89.90	89.90	89.00	89.30	87.82	201