State Bank of India GDR historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	100.20	100.80	100.20	100.40	97.087	10,011
2024-06-11	99.800	100.20	97.100	99.600	96.314	11,593
2024-06-10	99.700	100.20	98.700	99.000	95.734	7,855
2024-06-07	98.800	99.600	98.500	99.000	95.734	13,032
2024-06-06	98.800	99.100	97.400	97.500	94.283	14,866
2024-06-05	93.100	96.300	92.400	95.400	92.252	49,492
2024-06-04	92.800	97.200	91.600	94.000	90.899	69,202
2024-06-03	110.80	110.80	109.00	110.20	106.56	21,871
2024-05-31	100.20	101.60	99.700	100.60	97.281	12,388
2024-05-30	99.900	100.80	99.800	100.20	96.894	3,838
2024-05-29	99.800	100.00	99.200	99.700	96.411	9,737
2024-05-28	99.900	100.40	99.800	100.40	97.087	10,055
2024-05-24	100.80	100.80	100.00	100.40	97.087	6,067
2024-05-23	99.900	100.40	99.900	100.00	96.701	8,235
2024-05-22	98.400	98.800	98.200	98.600	95.347	6,115
2024-05-21	99.400	99.800	98.700	98.900	95.637	14,394
2024-05-20	98.900	98.900	98.300	98.900	94.246	2,669
2024-05-17	97.800	99.600	97.800	98.500	93.865	13,539
2024-05-16	97.000	97.600	95.700	97.000	92.435	26,765
2024-05-15	98.100	98.900	98.100	98.900	94.246	5,101
2024-05-14	97.500	98.300	97.300	98.000	93.388	14,702
2024-05-13	97.100	98.100	95.800	97.300	92.721	8,506
2024-05-10	98.600	98.600	97.200	97.600	93.007	7,487
2024-05-09	97.800	100.20	96.900	98.500	93.865	28,203
2024-05-08	96.900	98.000	96.800	97.100	92.530	22,525
2024-05-07	95.400	95.800	94.600	95.800	91.292	15,867
2024-05-03	98.400	99.100	98.300	99.000	94.341	24,634
2024-05-02	99.100	99.300	98.500	99.000	94.341	7,976
2024-05-01	98.000	98.500	97.800	98.200	93.579	4,744
2024-04-30	98.000	99.200	97.800	98.100	93.483	22,868
2024-04-29	97.000	99.400	97.000	97.800	93.197	26,352
2024-04-26	96.600	96.800	96.000	96.000	91.482	13,862
2024-04-25	94.500	97.000	94.500	96.700	92.149	13,316
2024-04-24	92.500	93.200	92.300	92.900	88.528	13,094
2024-04-23	92.500	93.000	92.300	92.500	88.147	9,698
2024-04-22	90.300	91.900	90.300	91.800	87.480	22,795
2024-04-19	88.800	89.900	88.600	89.700	85.479	16,241
2024-04-18	90.300	90.300	88.600	89.100	84.907	8,928
2024-04-17	89.500	89.800	89.400	89.700	85.479	1,153
2024-04-16	88.800	90.100	88.800	89.900	85.669	10,233
2024-04-15	90.800	91.300	90.100	90.600	86.336	18,142
2024-04-12	92.600	92.700	90.400	90.700	86.432	17,310
2024-04-11	92.700	92.700	92.300	92.500	88.147	2,589
2024-04-10	91.700	93.300	91.700	92.700	88.337	9,249
2024-04-09	92.400	92.400	91.300	91.300	87.003	13,607
2024-04-08	91.600	92.400	91.600	92.200	87.861	8,104
2024-04-05	91.400	92.100	91.200	91.700	87.385	9,183
2024-04-04	91.100	91.700	91.000	91.300	87.003	13,120
2024-04-03	91.600	92.700	91.500	92.700	88.337	7,505
2024-04-02	91.500	92.500	91.100	91.500	87.194	6,390
2024-03-28	90.200	91.000	90.200	90.700	86.432	16,463
2024-03-27	88.900	88.900	87.700	88.100	83.954	13,995
2024-03-26	89.100	89.100	88.500	88.500	84.335	5,070
2024-03-25	89.500	89.500	89.000	89.300	85.097	3,453
2024-03-22	89.400	90.000	89.200	89.500	85.288	17,330
2024-03-21	89.600	89.600	88.800	89.000	84.812	1,458
2024-03-20	88.200	88.400	87.600	88.400	84.240	12,039
2024-03-19	87.900	87.900	86.300	87.200	83.096	7,308
2024-03-18	88.100	88.600	87.900	88.000	83.859	7,035
2024-03-15	88.100	88.600	87.600	87.900	83.763	21,524

← NewerPage 11 of 22 · 1,269 trading daysOlder →

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.