NSE - Delayed Quote INR
State Bank of India (SBIN.NS)
796.55
+2.85
+(0.36%)
At close: 9:07:43 AM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 29, 2025 | 799.00 | 799.00 | 799.00 | 796.55 | 796.55 | 6,872,070 |
| May 28, 2025 | 794.50 | 798.90 | 792.65 | 796.55 | 796.55 | 6,873,519 |
| May 27, 2025 | 794.40 | 801.35 | 790.05 | 793.70 | 793.70 | 11,995,043 |
| May 26, 2025 | 792.00 | 797.55 | 789.20 | 794.40 | 794.40 | 4,965,466 |
| May 23, 2025 | 787.90 | 794.95 | 786.20 | 790.50 | 790.50 | 5,534,158 |
| May 22, 2025 | 788.00 | 788.20 | 780.30 | 785.25 | 785.25 | 7,355,826 |
| May 21, 2025 | 787.00 | 791.00 | 779.10 | 787.10 | 787.10 | 8,206,040 |
| May 20, 2025 | 798.15 | 799.40 | 783.80 | 785.65 | 785.65 | 11,324,667 |
| May 19, 2025 | 792.10 | 801.40 | 792.10 | 795.00 | 795.00 | 10,666,184 |
| May 16, 2025 | 15.9 Dividend | |||||
| May 16, 2025 | 804.00 | 804.00 | 791.00 | 792.10 | 792.10 | 14,733,924 |
| May 15, 2025 | 804.45 | 809.45 | 794.50 | 807.75 | 791.85 | 17,058,854 |
| May 14, 2025 | 805.75 | 807.50 | 796.30 | 800.70 | 784.94 | 9,281,719 |
| May 13, 2025 | 798.60 | 807.65 | 797.20 | 801.75 | 785.97 | 13,909,596 |
| May 12, 2025 | 799.00 | 803.90 | 793.00 | 801.65 | 785.87 | 15,096,824 |
| May 9, 2025 | 756.50 | 781.70 | 755.50 | 779.25 | 763.91 | 13,578,216 |
| May 8, 2025 | 779.00 | 786.50 | 764.00 | 769.00 | 753.86 | 14,491,673 |
| May 7, 2025 | 765.30 | 782.40 | 764.55 | 776.10 | 760.82 | 15,586,266 |
| May 6, 2025 | 793.95 | 799.15 | 771.10 | 774.10 | 758.86 | 18,869,468 |
| May 5, 2025 | 782.00 | 799.00 | 782.00 | 790.00 | 774.45 | 23,986,447 |
| May 2, 2025 | 790.35 | 803.40 | 789.00 | 796.70 | 781.02 | 14,720,184 |
| Apr 30, 2025 | 811.50 | 811.50 | 784.50 | 788.65 | 773.13 | 25,635,764 |
| Apr 29, 2025 | 820.00 | 829.00 | 809.00 | 812.55 | 796.56 | 11,283,059 |
| Apr 28, 2025 | 798.65 | 822.80 | 797.40 | 817.35 | 801.26 | 11,317,611 |
| Apr 25, 2025 | 815.00 | 819.00 | 787.00 | 798.65 | 782.93 | 13,131,038 |
| Apr 24, 2025 | 812.75 | 819.00 | 811.15 | 813.40 | 797.39 | 12,713,521 |
| Apr 23, 2025 | 826.00 | 831.00 | 810.10 | 813.45 | 797.44 | 12,104,382 |
| Apr 22, 2025 | 821.15 | 835.50 | 814.00 | 822.40 | 806.21 | 25,117,557 |
| Apr 21, 2025 | 803.00 | 824.35 | 801.40 | 816.70 | 800.62 | 16,398,507 |
| Apr 17, 2025 | 772.00 | 801.00 | 767.15 | 797.45 | 781.75 | 27,034,818 |
| Apr 16, 2025 | 763.50 | 774.75 | 760.50 | 771.75 | 756.56 | 12,536,694 |
| Apr 15, 2025 | 770.00 | 770.70 | 757.10 | 763.50 | 748.47 | 7,859,090 |
| Apr 11, 2025 | 759.00 | 759.70 | 746.00 | 753.85 | 739.01 | 9,360,327 |
| Apr 9, 2025 | 767.00 | 767.95 | 741.00 | 742.20 | 727.59 | 11,319,387 |
| Apr 8, 2025 | 760.00 | 774.00 | 758.15 | 768.60 | 753.47 | 12,911,288 |
| Apr 7, 2025 | 730.00 | 753.70 | 730.00 | 746.90 | 732.20 | 14,923,235 |
| Apr 4, 2025 | 779.10 | 782.90 | 765.00 | 767.45 | 752.34 | 8,231,194 |
| Apr 3, 2025 | 770.00 | 784.70 | 769.95 | 779.20 | 763.86 | 7,956,680 |
| Apr 2, 2025 | 772.30 | 777.00 | 764.30 | 775.95 | 760.68 | 5,458,436 |
| Apr 1, 2025 | 766.80 | 782.75 | 763.20 | 771.70 | 756.51 | 7,011,125 |
| Mar 28, 2025 | 772.10 | 778.60 | 767.00 | 771.50 | 756.31 | 7,628,185 |
| Mar 27, 2025 | 763.80 | 775.80 | 760.50 | 772.30 | 757.10 | 15,648,616 |
| Mar 26, 2025 | 772.00 | 776.05 | 761.45 | 764.00 | 748.96 | 7,711,852 |
| Mar 25, 2025 | 783.90 | 786.00 | 769.20 | 772.85 | 757.64 | 15,190,143 |
| Mar 24, 2025 | 758.00 | 782.95 | 755.10 | 780.80 | 765.43 | 12,095,064 |
| Mar 21, 2025 | 749.95 | 755.60 | 747.00 | 753.20 | 738.37 | 9,577,327 |
| Mar 20, 2025 | 748.00 | 752.70 | 744.20 | 749.55 | 734.80 | 6,963,197 |
| Mar 19, 2025 | 739.60 | 749.30 | 739.10 | 745.10 | 730.43 | 7,604,850 |
| Mar 18, 2025 | 723.15 | 723.15 | 723.15 | 723.15 | 708.92 | - |
| Mar 17, 2025 | 728.90 | 731.25 | 722.30 | 723.15 | 708.92 | 5,149,563 |
| Mar 13, 2025 | 725.90 | 731.45 | 724.50 | 727.85 | 713.52 | 5,908,337 |
| Mar 12, 2025 | 730.60 | 737.00 | 719.05 | 723.05 | 708.82 | 5,547,762 |
| Mar 11, 2025 | 724.90 | 734.05 | 722.70 | 729.85 | 715.48 | 5,538,789 |
| Mar 10, 2025 | 732.75 | 738.50 | 726.60 | 728.90 | 714.55 | 7,400,109 |
| Mar 7, 2025 | 732.05 | 734.85 | 728.00 | 732.75 | 718.33 | 7,246,729 |
| Mar 6, 2025 | 736.00 | 736.75 | 727.00 | 732.05 | 717.64 | 10,928,847 |
| Mar 5, 2025 | 717.55 | 731.30 | 717.00 | 730.35 | 715.97 | 10,409,805 |
| Mar 4, 2025 | 693.00 | 718.45 | 692.10 | 716.05 | 701.96 | 14,386,214 |
| Mar 3, 2025 | 690.15 | 697.40 | 680.00 | 695.30 | 681.61 | 10,598,479 |
| Feb 28, 2025 | 700.90 | 701.35 | 682.60 | 688.80 | 675.24 | 15,780,609 |
| Feb 27, 2025 | 716.00 | 717.70 | 701.10 | 703.90 | 690.04 | 12,033,139 |
| Feb 25, 2025 | 718.95 | 718.95 | 710.00 | 710.90 | 696.91 | 8,599,635 |
| Feb 24, 2025 | 710.50 | 719.75 | 710.50 | 716.40 | 702.30 | 6,912,148 |
| Feb 21, 2025 | 727.30 | 731.70 | 720.00 | 722.00 | 707.79 | 6,571,602 |
| Feb 20, 2025 | 724.90 | 731.50 | 723.35 | 729.70 | 715.34 | 7,423,268 |
| Feb 19, 2025 | 722.05 | 734.85 | 722.05 | 727.30 | 712.98 | 6,766,606 |
| Feb 18, 2025 | 727.70 | 728.25 | 717.35 | 725.80 | 711.51 | 8,562,003 |
| Feb 17, 2025 | 719.05 | 728.75 | 711.55 | 727.70 | 713.38 | 9,093,600 |
| Feb 14, 2025 | 730.95 | 732.90 | 716.20 | 722.15 | 707.93 | 10,417,539 |
| Feb 13, 2025 | 734.40 | 737.50 | 726.15 | 727.65 | 713.33 | 12,370,571 |
| Feb 12, 2025 | 733.15 | 738.70 | 717.15 | 733.15 | 718.72 | 12,697,743 |
| Feb 11, 2025 | 737.45 | 740.15 | 726.55 | 731.10 | 716.71 | 13,017,060 |
| Feb 10, 2025 | 740.00 | 743.90 | 733.40 | 736.80 | 722.30 | 12,667,049 |
| Feb 7, 2025 | 759.80 | 759.90 | 731.75 | 737.20 | 722.69 | 37,240,692 |
| Feb 6, 2025 | 769.00 | 770.85 | 750.05 | 752.25 | 737.44 | 32,745,391 |
| Feb 5, 2025 | 780.00 | 782.00 | 765.00 | 766.05 | 750.97 | 13,419,162 |
| Feb 4, 2025 | 767.00 | 781.25 | 765.65 | 779.20 | 763.86 | 12,020,807 |
| Feb 3, 2025 | 762.80 | 762.80 | 753.15 | 760.95 | 745.97 | 7,862,190 |
| Feb 1, 2025 | 774.80 | 778.75 | 752.15 | 766.00 | 750.92 | 9,363,077 |
| Jan 31, 2025 | 764.90 | 777.55 | 759.50 | 772.90 | 757.69 | 10,083,763 |
| Jan 30, 2025 | 758.55 | 765.00 | 754.75 | 762.60 | 747.59 | 11,085,824 |
| Jan 29, 2025 | 753.00 | 760.80 | 749.80 | 758.45 | 743.52 | 9,251,973 |
| Jan 28, 2025 | 757.00 | 759.75 | 745.40 | 752.40 | 737.59 | 14,140,860 |
| Jan 27, 2025 | 740.00 | 755.35 | 735.90 | 749.20 | 734.45 | 11,433,353 |
| Jan 24, 2025 | 749.90 | 753.70 | 739.00 | 744.15 | 729.50 | 10,579,213 |
| Jan 23, 2025 | 750.00 | 755.65 | 743.10 | 745.90 | 731.22 | 10,986,405 |
| Jan 22, 2025 | 762.00 | 763.00 | 738.00 | 753.45 | 738.62 | 9,908,339 |
| Jan 21, 2025 | 784.80 | 784.90 | 756.05 | 759.05 | 744.11 | 13,751,780 |
| Jan 20, 2025 | 769.00 | 785.00 | 767.85 | 779.25 | 763.91 | 9,198,929 |
| Jan 17, 2025 | 766.30 | 767.95 | 759.40 | 764.10 | 749.06 | 5,766,573 |
| Jan 16, 2025 | 760.40 | 776.70 | 760.40 | 766.30 | 751.22 | 11,816,079 |
| Jan 15, 2025 | 753.15 | 758.90 | 750.00 | 753.70 | 738.86 | 7,792,299 |
| Jan 14, 2025 | 732.95 | 757.00 | 732.95 | 748.15 | 733.42 | 11,960,975 |
| Jan 13, 2025 | 741.50 | 743.95 | 722.50 | 729.50 | 715.14 | 10,414,733 |
| Jan 10, 2025 | 760.35 | 763.40 | 742.05 | 743.25 | 728.62 | 11,779,296 |
| Jan 9, 2025 | 771.15 | 771.35 | 726.25 | 760.45 | 745.48 | 15,351,029 |
| Jan 8, 2025 | 780.90 | 783.95 | 760.10 | 771.15 | 755.97 | 15,641,490 |
| Jan 7, 2025 | 779.85 | 783.85 | 774.85 | 778.75 | 763.42 | 9,669,152 |
| Jan 6, 2025 | 797.40 | 797.60 | 773.15 | 776.40 | 761.12 | 11,419,367 |
| Jan 3, 2025 | 801.20 | 809.50 | 792.15 | 793.40 | 777.78 | 13,336,514 |
| Jan 2, 2025 | 795.00 | 802.40 | 787.00 | 801.20 | 785.43 | 11,398,319 |
| Jan 1, 2025 | 795.55 | 798.65 | 789.50 | 793.20 | 777.59 | 7,273,098 |
| Dec 31, 2024 | 786.95 | 799.20 | 786.00 | 794.95 | 779.30 | 9,086,044 |
| Dec 30, 2024 | 802.00 | 807.95 | 785.00 | 788.30 | 772.78 | 21,515,438 |
| Dec 27, 2024 | 816.30 | 818.30 | 797.20 | 799.65 | 783.91 | 10,649,800 |
| Dec 26, 2024 | 813.00 | 822.85 | 808.00 | 812.45 | 796.46 | 8,318,714 |
| Dec 24, 2024 | 824.25 | 826.20 | 809.20 | 812.05 | 796.07 | 10,602,771 |
| Dec 23, 2024 | 817.30 | 824.00 | 812.20 | 821.15 | 804.99 | 4,933,200 |
| Dec 20, 2024 | 834.90 | 836.00 | 810.00 | 812.00 | 796.02 | 10,244,198 |
| Dec 19, 2024 | 824.60 | 838.00 | 820.20 | 832.80 | 816.41 | 9,453,398 |
| Dec 18, 2024 | 851.00 | 852.00 | 837.00 | 838.15 | 821.65 | 8,295,338 |
| Dec 17, 2024 | 858.55 | 862.60 | 847.05 | 850.55 | 833.81 | 8,791,216 |
| Dec 16, 2024 | 859.80 | 866.40 | 857.80 | 860.95 | 844.00 | 6,432,713 |
| Dec 13, 2024 | 852.60 | 862.90 | 835.00 | 861.55 | 844.59 | 9,379,370 |
| Dec 12, 2024 | 861.50 | 864.30 | 851.15 | 853.70 | 836.90 | 8,845,103 |
| Dec 11, 2024 | 867.50 | 869.85 | 860.95 | 861.60 | 844.64 | 7,006,973 |
| Dec 10, 2024 | 861.80 | 868.95 | 858.05 | 867.50 | 850.42 | 7,379,849 |
| Dec 9, 2024 | 859.00 | 866.85 | 856.95 | 858.05 | 841.16 | 9,630,346 |
| Dec 6, 2024 | 865.25 | 875.45 | 857.00 | 863.65 | 846.65 | 14,520,568 |
| Dec 5, 2024 | 860.00 | 871.45 | 855.60 | 865.45 | 848.41 | 14,716,036 |
| Dec 4, 2024 | 853.95 | 864.00 | 850.30 | 859.70 | 842.78 | 10,749,716 |
| Dec 3, 2024 | 838.00 | 856.60 | 836.90 | 853.95 | 837.14 | 12,186,182 |
| Dec 2, 2024 | 838.95 | 842.00 | 832.70 | 836.40 | 819.94 | 6,651,119 |
| Nov 29, 2024 | 841.10 | 844.05 | 831.55 | 838.95 | 822.44 | 10,822,949 |
| Nov 28, 2024 | 834.10 | 845.80 | 830.50 | 838.85 | 822.34 | 13,505,677 |
| Nov 27, 2024 | 838.50 | 842.50 | 832.10 | 834.10 | 817.68 | 8,375,108 |
| Nov 26, 2024 | 844.00 | 846.70 | 835.55 | 839.40 | 822.88 | 8,893,744 |
| Nov 25, 2024 | 827.00 | 849.60 | 825.65 | 844.45 | 827.83 | 23,434,605 |
| Nov 22, 2024 | 786.00 | 819.95 | 784.05 | 816.05 | 799.99 | 20,665,405 |
| Nov 21, 2024 | 798.50 | 798.50 | 761.55 | 780.75 | 765.38 | 29,486,577 |
| Nov 19, 2024 | 819.00 | 820.30 | 800.10 | 803.00 | 787.19 | 13,677,029 |
| Nov 18, 2024 | 811.00 | 816.70 | 799.25 | 814.30 | 798.27 | 9,322,451 |
| Nov 14, 2024 | 808.65 | 818.00 | 801.05 | 804.25 | 788.42 | 9,461,484 |
| Nov 13, 2024 | 823.35 | 831.75 | 804.65 | 808.65 | 792.73 | 13,756,706 |
| Nov 12, 2024 | 852.50 | 853.40 | 824.30 | 826.70 | 810.43 | 11,350,729 |
| Nov 11, 2024 | 846.00 | 854.00 | 842.00 | 847.65 | 830.96 | 12,621,337 |
| Nov 8, 2024 | 859.60 | 863.50 | 834.20 | 843.15 | 826.55 | 26,139,105 |
| Nov 7, 2024 | 861.00 | 862.40 | 846.70 | 859.60 | 842.68 | 15,283,847 |
| Nov 6, 2024 | 849.20 | 861.40 | 846.20 | 854.80 | 837.97 | 15,002,433 |
| Nov 5, 2024 | 829.85 | 851.40 | 826.25 | 849.20 | 832.48 | 26,254,561 |
| Nov 4, 2024 | 822.70 | 837.50 | 807.10 | 829.85 | 813.51 | 14,498,161 |
| Nov 1, 2024 | 822.40 | 825.60 | 818.90 | 821.20 | 805.04 | 1,637,141 |
| Oct 31, 2024 | 820.00 | 828.00 | 813.55 | 820.20 | 804.05 | 13,402,324 |
| Oct 30, 2024 | 828.00 | 833.00 | 821.05 | 822.45 | 806.26 | 15,977,682 |
| Oct 29, 2024 | 796.00 | 834.85 | 790.50 | 832.70 | 816.31 | 28,274,791 |
| Oct 28, 2024 | 783.80 | 803.95 | 783.55 | 792.05 | 776.46 | 13,757,251 |
| Oct 25, 2024 | 798.00 | 800.75 | 772.00 | 780.95 | 765.58 | 9,717,125 |
| Oct 24, 2024 | 786.05 | 797.00 | 784.65 | 794.55 | 778.91 | 5,607,500 |
| Oct 23, 2024 | 790.00 | 792.60 | 779.80 | 786.00 | 770.53 | 13,866,198 |
| Oct 22, 2024 | 814.00 | 816.85 | 787.50 | 790.40 | 774.84 | 16,645,356 |
| Oct 21, 2024 | 824.70 | 826.45 | 809.00 | 813.95 | 797.93 | 10,359,618 |
| Oct 18, 2024 | 811.10 | 822.60 | 802.90 | 820.40 | 804.25 | 11,704,698 |
| Oct 17, 2024 | 809.50 | 819.50 | 806.00 | 811.05 | 795.09 | 18,580,553 |
| Oct 16, 2024 | 802.80 | 809.00 | 802.05 | 805.45 | 789.60 | 6,494,240 |
| Oct 15, 2024 | 805.50 | 807.50 | 801.60 | 804.65 | 788.81 | 6,252,104 |
| Oct 14, 2024 | 802.00 | 809.25 | 800.80 | 805.15 | 789.30 | 8,967,564 |
| Oct 11, 2024 | 797.20 | 802.70 | 793.00 | 799.75 | 784.01 | 14,322,720 |
| Oct 10, 2024 | 799.00 | 804.45 | 795.00 | 797.10 | 781.41 | 10,241,015 |
| Oct 9, 2024 | 786.70 | 804.35 | 782.05 | 797.40 | 781.70 | 18,758,697 |
| Oct 8, 2024 | 772.25 | 784.40 | 772.25 | 781.45 | 766.07 | 8,560,960 |
| Oct 7, 2024 | 800.00 | 804.00 | 765.40 | 770.65 | 755.48 | 24,267,990 |
| Oct 4, 2024 | 792.00 | 809.85 | 785.25 | 796.65 | 780.97 | 20,097,454 |
| Oct 3, 2024 | 789.90 | 804.00 | 784.30 | 794.10 | 778.47 | 15,944,135 |
| Oct 1, 2024 | 788.00 | 800.35 | 788.00 | 796.95 | 781.26 | 13,280,535 |
| Sep 30, 2024 | 801.90 | 802.60 | 786.45 | 787.90 | 772.39 | 15,484,573 |
| Sep 27, 2024 | 801.85 | 808.00 | 798.45 | 802.65 | 786.85 | 15,193,681 |
| Sep 26, 2024 | 796.00 | 803.00 | 791.60 | 801.85 | 786.07 | 23,198,842 |
| Sep 25, 2024 | 797.90 | 798.00 | 788.70 | 793.10 | 777.49 | 18,465,571 |
| Sep 24, 2024 | 799.25 | 804.25 | 796.50 | 798.25 | 782.54 | 15,180,653 |
| Sep 23, 2024 | 786.00 | 805.00 | 784.50 | 801.85 | 786.07 | 17,309,545 |
| Sep 20, 2024 | 794.85 | 794.85 | 779.50 | 781.70 | 766.31 | 21,372,244 |
| Sep 19, 2024 | 795.05 | 801.35 | 784.05 | 789.95 | 774.40 | 10,645,478 |
| Sep 18, 2024 | 783.80 | 794.75 | 782.00 | 792.75 | 777.15 | 18,324,412 |
| Sep 17, 2024 | 785.60 | 787.50 | 780.55 | 782.90 | 767.49 | 10,665,630 |
| Sep 16, 2024 | 790.85 | 795.00 | 784.40 | 785.55 | 770.09 | 9,553,736 |
| Sep 13, 2024 | 791.00 | 795.00 | 785.10 | 790.85 | 775.28 | 12,950,936 |
| Sep 12, 2024 | 775.00 | 789.90 | 772.75 | 787.75 | 772.24 | 17,578,964 |
| Sep 11, 2024 | 780.05 | 788.00 | 765.40 | 768.60 | 753.47 | 20,060,665 |
| Sep 10, 2024 | 788.00 | 788.80 | 777.50 | 782.65 | 767.24 | 12,824,701 |
| Sep 9, 2024 | 785.00 | 788.20 | 771.00 | 784.25 | 768.81 | 21,322,103 |
| Sep 6, 2024 | 811.50 | 812.90 | 777.00 | 782.50 | 767.10 | 40,220,096 |
| Sep 5, 2024 | 818.35 | 822.15 | 814.40 | 818.75 | 802.63 | 8,395,074 |
| Sep 4, 2024 | 815.45 | 818.65 | 813.65 | 816.50 | 800.43 | 10,789,570 |
| Sep 3, 2024 | 822.15 | 825.95 | 816.40 | 824.80 | 808.56 | 10,548,350 |
| Sep 2, 2024 | 817.30 | 825.40 | 813.05 | 822.15 | 805.97 | 11,813,750 |
| Aug 30, 2024 | 817.15 | 820.70 | 814.35 | 815.60 | 799.55 | 8,911,426 |
| Aug 29, 2024 | 809.55 | 816.00 | 806.95 | 814.50 | 798.47 | 18,247,268 |
| Aug 28, 2024 | 814.75 | 817.20 | 806.50 | 809.40 | 793.47 | 10,371,300 |
| Aug 27, 2024 | 817.80 | 819.45 | 811.05 | 815.90 | 799.84 | 12,833,290 |
| Aug 26, 2024 | 818.00 | 823.45 | 813.80 | 815.05 | 799.01 | 8,523,795 |
| Aug 23, 2024 | 821.50 | 822.00 | 814.50 | 815.35 | 799.30 | 5,537,747 |
| Aug 22, 2024 | 819.00 | 823.90 | 817.10 | 820.30 | 804.15 | 7,832,917 |
| Aug 21, 2024 | 820.30 | 821.00 | 811.20 | 815.55 | 799.50 | 14,607,257 |
| Aug 20, 2024 | 817.95 | 823.00 | 813.35 | 820.30 | 804.15 | 10,347,493 |
| Aug 19, 2024 | 815.00 | 825.40 | 812.60 | 813.70 | 797.68 | 10,151,482 |
| Aug 16, 2024 | 803.00 | 814.90 | 803.00 | 812.10 | 796.11 | 11,427,335 |
| Aug 14, 2024 | 800.95 | 809.15 | 800.40 | 803.00 | 787.19 | 11,788,665 |
| Aug 13, 2024 | 813.50 | 820.00 | 795.05 | 797.55 | 781.85 | 17,585,172 |
| Aug 12, 2024 | 820.60 | 823.00 | 811.20 | 812.60 | 796.60 | 16,120,449 |
| Aug 9, 2024 | 816.00 | 829.95 | 809.55 | 824.30 | 808.07 | 15,320,885 |
| Aug 8, 2024 | 812.00 | 817.80 | 802.80 | 808.05 | 792.14 | 14,769,069 |
| Aug 7, 2024 | 809.00 | 810.70 | 800.55 | 808.65 | 792.73 | 17,692,355 |
| Aug 6, 2024 | 822.65 | 826.55 | 795.65 | 797.70 | 782.00 | 17,900,930 |
| Aug 5, 2024 | 830.00 | 831.35 | 800.00 | 811.65 | 795.67 | 27,676,951 |
| Aug 2, 2024 | 856.70 | 858.30 | 846.15 | 847.85 | 831.16 | 12,609,331 |
| Aug 1, 2024 | 877.80 | 881.40 | 859.45 | 862.65 | 845.67 | 11,787,203 |
| Jul 31, 2024 | 873.85 | 874.95 | 868.00 | 872.40 | 855.23 | 11,636,874 |
| Jul 30, 2024 | 874.70 | 880.55 | 869.00 | 872.80 | 855.62 | 13,528,447 |
| Jul 29, 2024 | 866.05 | 889.10 | 863.20 | 871.60 | 854.44 | 26,582,781 |
| Jul 26, 2024 | 844.65 | 864.25 | 844.00 | 862.45 | 845.47 | 12,081,506 |
| Jul 25, 2024 | 847.50 | 850.75 | 841.20 | 848.50 | 831.80 | 9,522,375 |
| Jul 24, 2024 | 864.20 | 868.00 | 847.20 | 852.00 | 835.23 | 19,624,845 |
| Jul 23, 2024 | 883.00 | 884.50 | 849.10 | 863.90 | 846.89 | 18,279,212 |
| Jul 22, 2024 | 881.45 | 895.00 | 868.00 | 876.80 | 859.54 | 14,614,111 |
| Jul 19, 2024 | 895.00 | 899.00 | 883.30 | 889.35 | 871.84 | 14,562,742 |
| Jul 18, 2024 | 880.65 | 894.90 | 877.50 | 893.55 | 875.96 | 19,435,183 |
| Jul 16, 2024 | 882.30 | 888.10 | 874.30 | 880.70 | 863.36 | 11,893,692 |
| Jul 15, 2024 | 859.70 | 887.35 | 859.70 | 881.35 | 864.00 | 25,392,820 |
| Jul 12, 2024 | 856.70 | 863.00 | 855.30 | 859.70 | 842.78 | 11,446,064 |
| Jul 11, 2024 | 854.40 | 858.30 | 849.75 | 856.70 | 839.84 | 8,501,366 |
| Jul 10, 2024 | 860.10 | 860.25 | 843.50 | 849.00 | 832.29 | 17,343,236 |
| Jul 9, 2024 | 859.90 | 869.95 | 856.00 | 861.30 | 844.35 | 13,585,081 |
| Jul 8, 2024 | 859.75 | 865.00 | 853.50 | 856.25 | 839.40 | 10,359,800 |
| Jul 5, 2024 | 838.00 | 861.25 | 837.00 | 859.75 | 842.83 | 24,873,722 |
| Jul 4, 2024 | 843.00 | 844.90 | 834.30 | 839.30 | 822.78 | 13,372,587 |
| Jul 3, 2024 | 829.00 | 843.85 | 825.00 | 839.95 | 823.42 | 23,598,009 |
| Jul 2, 2024 | 844.00 | 846.30 | 823.15 | 826.15 | 809.89 | 21,142,840 |
| Jul 1, 2024 | 849.35 | 850.50 | 839.95 | 841.95 | 825.38 | 10,967,797 |
| Jun 28, 2024 | 846.90 | 864.00 | 844.00 | 848.95 | 832.24 | 23,636,388 |
| Jun 27, 2024 | 843.90 | 847.40 | 838.25 | 844.00 | 827.39 | 20,378,887 |
| Jun 26, 2024 | 839.85 | 848.80 | 836.00 | 845.35 | 828.71 | 16,281,760 |
| Jun 25, 2024 | 837.00 | 845.85 | 834.30 | 842.25 | 825.67 | 20,917,530 |
| Jun 24, 2024 | 831.50 | 836.00 | 821.05 | 832.70 | 816.31 | 12,715,254 |
| Jun 21, 2024 | 844.90 | 848.05 | 828.60 | 836.30 | 819.84 | 18,990,090 |
| Jun 20, 2024 | 853.00 | 853.10 | 842.35 | 843.75 | 827.14 | 13,985,352 |
| Jun 19, 2024 | 846.80 | 860.60 | 841.00 | 852.60 | 835.82 | 32,925,140 |
| Jun 18, 2024 | 841.55 | 851.50 | 840.25 | 844.90 | 828.27 | 14,929,083 |
| Jun 14, 2024 | 845.00 | 849.90 | 835.10 | 839.20 | 822.68 | 12,903,496 |
| Jun 13, 2024 | 845.00 | 845.90 | 836.10 | 843.90 | 827.29 | 12,523,972 |
| Jun 12, 2024 | 837.00 | 845.55 | 833.00 | 839.10 | 822.58 | 15,071,442 |
| Jun 11, 2024 | 836.00 | 839.60 | 829.05 | 835.55 | 819.10 | 14,754,408 |
| Jun 10, 2024 | 834.15 | 845.45 | 829.20 | 831.80 | 815.43 | 16,725,508 |
| Jun 7, 2024 | 819.90 | 831.50 | 810.50 | 829.95 | 813.61 | 25,061,284 |
| Jun 6, 2024 | 800.00 | 833.35 | 796.00 | 816.95 | 800.87 | 40,555,649 |
| Jun 5, 2024 | 790.75 | 795.00 | 744.05 | 789.75 | 774.20 | 74,256,082 |
| Jun 4, 2024 | 897.00 | 897.00 | 731.95 | 775.20 | 759.94 | 122,381,193 |
| Jun 3, 2024 | 863.55 | 912.00 | 856.75 | 905.65 | 887.82 | 64,269,020 |
| May 31, 2024 | 830.70 | 835.00 | 817.10 | 830.35 | 814.01 | 22,267,336 |
| May 30, 2024 | 821.40 | 836.00 | 819.30 | 825.85 | 809.59 | 17,818,705 |
| May 29, 2024 | 828.40 | 834.45 | 819.30 | 822.65 | 806.46 | 14,518,232 |
| May 28, 2024 | 835.70 | 840.70 | 823.30 | 831.15 | 814.79 | 13,818,893 |
Related Tickers
ICICIBANK.NS ICICI Bank Limited
1,453.80
+0.51%
HDFCBANK.NS HDFC Bank Limited
1,923.50
-0.15%
AXISBANK.NS Axis Bank Limited
1,194.70
-0.08%
YESBANK.NS Yes Bank Limited
21.11
-0.09%
BANKBARODA.NS Bank of Baroda Limited
243.03
+0.63%
CANBK.NS Canara Bank
110.94
+2.31%
PNB.NS Punjab National Bank
102.29
+0.26%
UNIONBANK.NS Union Bank of India
143.02
+1.37%
INDUSINDBK.NS IndusInd Bank Limited
805.15
-1.89%
KOTAKBANK.NS Kotak Mahindra Bank Limited
2,074.30
-0.15%