State Bank of India GDR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 97.600 | 97.700 | 96.500 | 96.500 | 93.316 | 17,931 |
| 2024-09-04 | 97.300 | 97.900 | 96.900 | 97.700 | 94.477 | 6,287 |
| 2024-09-03 | 97.900 | 98.600 | 97.900 | 98.400 | 95.153 | 11,094 |
| 2024-09-02 | 97.600 | 98.500 | 97.500 | 98.500 | 95.250 | 9,568 |
| 2024-08-30 | 98.000 | 98.200 | 97.300 | 97.500 | 94.283 | 15,436 |
| 2024-08-29 | 97.500 | 98.300 | 96.700 | 98.100 | 94.863 | 23,429 |
| 2024-08-28 | 97.300 | 97.400 | 96.400 | 97.000 | 93.800 | 11,174 |
| 2024-08-27 | 97.200 | 97.700 | 97.000 | 97.500 | 94.283 | 3,981 |
| 2024-08-23 | 97.000 | 97.900 | 96.800 | 97.700 | 94.477 | 1,129 |
| 2024-08-22 | 97.600 | 97.600 | 97.500 | 97.500 | 94.283 | 591 |
| 2024-08-21 | 97.100 | 97.400 | 96.600 | 97.400 | 94.186 | 3,235 |
| 2024-08-20 | 97.800 | 98.200 | 97.300 | 97.300 | 94.090 | 6,737 |
| 2024-08-19 | 97.500 | 97.500 | 96.100 | 96.900 | 93.703 | 6,706 |
| 2024-08-16 | 96.300 | 96.700 | 96.300 | 96.500 | 93.316 | 5,954 |
| 2024-08-15 | 95.700 | 96.700 | 95.700 | 96.500 | 93.316 | 4,258 |
| 2024-08-14 | 95.500 | 95.700 | 95.300 | 95.700 | 92.543 | 5,777 |
| 2024-08-13 | 96.800 | 96.800 | 94.800 | 95.500 | 92.349 | 8,560 |
| 2024-08-12 | 97.100 | 97.100 | 96.600 | 96.800 | 93.606 | 1,738 |
| 2024-08-09 | 96.000 | 98.300 | 96.000 | 97.800 | 94.573 | 5,289 |
| 2024-08-08 | 97.200 | 97.200 | 95.600 | 96.300 | 93.123 | 5,038 |
| 2024-08-07 | 95.900 | 97.100 | 95.400 | 96.700 | 93.510 | 13,544 |
| 2024-08-06 | 96.600 | 96.800 | 94.600 | 95.600 | 92.446 | 7,412 |
| 2024-08-05 | 96.200 | 96.700 | 95.200 | 96.700 | 93.510 | 21,806 |
| 2024-08-02 | 101.20 | 102.80 | 98.500 | 99.800 | 96.507 | 46,161 |
| 2024-08-01 | 104.60 | 104.60 | 102.20 | 102.40 | 99.021 | 13,571 |
| 2024-07-31 | 103.80 | 104.40 | 103.40 | 104.00 | 100.57 | 5,768 |
| 2024-07-30 | 103.80 | 104.80 | 103.60 | 103.80 | 100.38 | 6,666 |
| 2024-07-29 | 104.20 | 104.80 | 103.20 | 103.60 | 100.18 | 20,833 |
| 2024-07-26 | 102.00 | 102.60 | 102.00 | 102.00 | 98.635 | 3,887 |
| 2024-07-25 | 101.00 | 101.20 | 100.40 | 101.00 | 97.668 | 6,275 |
| 2024-07-24 | 101.40 | 102.00 | 101.00 | 101.00 | 97.668 | 15,836 |
| 2024-07-23 | 102.00 | 103.40 | 101.00 | 103.00 | 99.602 | 4,788 |
| 2024-07-22 | 104.40 | 104.80 | 104.00 | 104.40 | 100.96 | 8,132 |
| 2024-07-19 | 105.60 | 106.20 | 105.20 | 105.20 | 101.73 | 17,045 |
| 2024-07-18 | 105.00 | 106.00 | 105.00 | 105.80 | 102.31 | 9,057 |
| 2024-07-17 | 105.00 | 105.00 | 104.40 | 104.60 | 101.15 | 2,718 |
| 2024-07-16 | 105.00 | 105.00 | 104.20 | 104.80 | 101.34 | 14,779 |
| 2024-07-15 | 103.80 | 105.40 | 103.60 | 104.80 | 101.34 | 14,645 |
| 2024-07-12 | 102.60 | 102.60 | 102.20 | 102.20 | 98.828 | 5,377 |
| 2024-07-11 | 101.80 | 102.40 | 101.80 | 102.00 | 98.635 | 7,620 |
| 2024-07-10 | 101.60 | 101.80 | 101.00 | 101.60 | 98.248 | 8,023 |
| 2024-07-09 | 103.40 | 103.80 | 102.40 | 102.80 | 99.408 | 4,599 |
| 2024-07-08 | 102.60 | 102.60 | 102.00 | 102.00 | 98.635 | 2,485 |
| 2024-07-05 | 101.80 | 102.60 | 101.80 | 102.00 | 98.635 | 6,378 |
| 2024-07-04 | 100.80 | 100.80 | 99.900 | 100.20 | 96.894 | 3,821 |
| 2024-07-03 | 99.500 | 100.60 | 99.500 | 100.60 | 97.281 | 3,923 |
| 2024-07-02 | 99.500 | 99.600 | 98.400 | 99.100 | 95.830 | 14,956 |
| 2024-07-01 | 101.00 | 101.00 | 100.20 | 101.00 | 97.668 | 3,438 |
| 2024-06-28 | 102.00 | 102.60 | 100.80 | 101.00 | 97.668 | 15,027 |
| 2024-06-27 | 100.80 | 101.20 | 100.20 | 100.60 | 97.281 | 12,732 |
| 2024-06-26 | 101.00 | 101.00 | 100.20 | 100.40 | 97.087 | 8,739 |
| 2024-06-25 | 100.60 | 101.00 | 99.600 | 100.40 | 97.087 | 8,625 |
| 2024-06-24 | 99.600 | 100.20 | 99.300 | 99.600 | 96.314 | 4,766 |
| 2024-06-21 | 100.20 | 100.20 | 98.100 | 98.600 | 95.347 | 86,606 |
| 2024-06-20 | 101.60 | 101.60 | 100.40 | 101.20 | 97.861 | 10,718 |
| 2024-06-19 | 101.80 | 102.80 | 101.00 | 102.60 | 99.215 | 10,016 |
| 2024-06-18 | 102.00 | 102.20 | 100.80 | 101.40 | 98.054 | 17,549 |
| 2024-06-17 | 101.00 | 101.00 | 100.60 | 101.00 | 97.668 | 2,407 |
| 2024-06-14 | 101.00 | 101.20 | 100.40 | 101.00 | 97.668 | 16,076 |
| 2024-06-13 | 100.80 | 101.40 | 100.60 | 101.20 | 97.861 | 12,742 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 1.5917 INR |
| 2025-05-15 | 1.6253 INR |
| 2024-05-21 | 1.4387 INR |
| 2023-05-26 | 1.2070 INR |
| 2022-05-24 | 0.7897 INR |
| 2021-06-02 | 0.4600 INR |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.