State Bank of India GDR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 90.300 | 90.300 | 88.900 | 89.400 | 85.193 | 7,804 |
| 2024-03-13 | 91.600 | 91.600 | 89.800 | 89.800 | 85.574 | 5,449 |
| 2024-03-12 | 92.200 | 92.400 | 91.600 | 91.700 | 87.385 | 14,352 |
| 2024-03-11 | 94.100 | 94.100 | 93.100 | 93.200 | 88.814 | 24,335 |
| 2024-03-08 | 95.600 | 97.700 | 95.300 | 96.200 | 91.673 | 15,177 |
| 2024-03-07 | 95.200 | 95.400 | 95.100 | 95.300 | 90.815 | 12,655 |
| 2024-03-06 | 94.800 | 95.200 | 94.500 | 95.000 | 90.529 | 7,306 |
| 2024-03-05 | 94.600 | 94.900 | 94.000 | 94.600 | 90.148 | 10,189 |
| 2024-03-04 | 93.200 | 93.500 | 92.800 | 92.900 | 88.528 | 19,256 |
| 2024-03-01 | 92.200 | 93.300 | 92.200 | 93.200 | 88.814 | 14,609 |
| 2024-02-29 | 90.000 | 90.900 | 89.300 | 90.900 | 86.622 | 34,813 |
| 2024-02-28 | 89.600 | 90.100 | 88.800 | 89.300 | 85.097 | 13,380 |
| 2024-02-27 | 91.000 | 91.000 | 89.400 | 90.000 | 85.765 | 20,127 |
| 2024-02-26 | 91.800 | 92.100 | 91.500 | 92.100 | 87.766 | 5,105 |
| 2024-02-23 | 91.700 | 91.800 | 91.100 | 91.800 | 87.480 | 15,521 |
| 2024-02-22 | 92.100 | 92.900 | 92.000 | 92.500 | 88.147 | 25,241 |
| 2024-02-21 | 93.100 | 94.800 | 92.600 | 94.300 | 89.862 | 74,139 |
| 2024-02-20 | 91.300 | 92.100 | 91.200 | 91.600 | 87.289 | 7,177 |
| 2024-02-19 | 91.400 | 91.700 | 90.800 | 90.900 | 86.622 | 8,010 |
| 2024-02-16 | 92.500 | 92.500 | 90.400 | 91.400 | 87.099 | 14,526 |
| 2024-02-15 | 90.900 | 92.200 | 90.600 | 91.400 | 87.099 | 25,317 |
| 2024-02-14 | 88.100 | 89.800 | 87.400 | 89.300 | 85.097 | 37,722 |
| 2024-02-13 | 85.300 | 85.800 | 84.900 | 85.200 | 81.190 | 15,551 |
| 2024-02-12 | 85.500 | 85.500 | 84.500 | 84.700 | 80.714 | 7,035 |
| 2024-02-09 | 85.800 | 87.500 | 85.600 | 87.000 | 82.906 | 12,342 |
| 2024-02-08 | 86.000 | 86.000 | 84.000 | 84.700 | 80.714 | 26,275 |
| 2024-02-07 | 80.500 | 81.600 | 80.500 | 81.100 | 77.283 | 22,251 |
| 2024-02-06 | 77.100 | 78.800 | 76.800 | 78.600 | 74.901 | 10,477 |
| 2024-02-05 | 78.000 | 78.100 | 77.100 | 77.500 | 73.853 | 10,032 |
| 2024-02-02 | 79.000 | 79.500 | 77.500 | 77.800 | 74.139 | 8,326 |
| 2024-02-01 | 78.000 | 78.800 | 77.800 | 78.800 | 75.092 | 10,152 |
| 2024-01-31 | 76.200 | 77.700 | 76.200 | 77.400 | 73.758 | 8,956 |
| 2024-01-30 | 75.900 | 76.000 | 75.500 | 75.500 | 71.947 | 6,465 |
| 2024-01-29 | 75.400 | 75.500 | 75.100 | 75.300 | 71.756 | 1,764 |
| 2024-01-26 | 74.400 | 74.700 | 73.400 | 74.700 | 71.185 | 1,664 |
| 2024-01-25 | 73.500 | 74.600 | 73.500 | 74.300 | 70.803 | 890 |
| 2024-01-24 | 74.400 | 75.000 | 74.000 | 74.600 | 71.089 | 3,164 |
| 2024-01-23 | 73.900 | 73.900 | 72.600 | 73.200 | 69.755 | 9,951 |
| 2024-01-22 | 76.200 | 76.700 | 76.200 | 76.400 | 72.805 | 3,572 |
| 2024-01-19 | 75.300 | 76.100 | 75.200 | 76.000 | 72.423 | 7,278 |
| 2024-01-18 | 75.700 | 75.800 | 75.300 | 75.800 | 72.233 | 15,760 |
| 2024-01-17 | 76.000 | 76.100 | 74.700 | 75.500 | 71.947 | 18,364 |
| 2024-01-16 | 77.000 | 77.400 | 76.600 | 76.800 | 73.186 | 3,143 |
| 2024-01-15 | 77.300 | 77.900 | 77.300 | 77.700 | 74.043 | 13,451 |
| 2024-01-12 | 76.100 | 77.300 | 76.100 | 77.000 | 73.376 | 42,009 |
| 2024-01-11 | 75.100 | 77.400 | 74.900 | 75.300 | 71.756 | 46,396 |
| 2024-01-10 | 74.600 | 75.500 | 74.600 | 75.200 | 71.661 | 21,939 |
| 2024-01-09 | 76.300 | 76.300 | 74.900 | 75.000 | 71.470 | 28,734 |
| 2024-01-08 | 76.600 | 76.600 | 75.600 | 76.000 | 72.423 | 9,406 |
| 2024-01-05 | 77.200 | 77.500 | 76.900 | 77.500 | 73.853 | 7,118 |
| 2024-01-04 | 77.200 | 77.700 | 77.200 | 77.700 | 74.043 | 6,711 |
| 2024-01-03 | 77.400 | 77.800 | 77.000 | 77.500 | 73.853 | 1,959 |
| 2024-01-02 | 77.200 | 77.300 | 76.300 | 76.600 | 72.995 | 7,897 |
| 2023-12-29 | 77.000 | 77.400 | 77.000 | 77.200 | 73.567 | 669 |
| 2023-12-28 | 78.300 | 78.500 | 77.700 | 78.100 | 74.425 | 3,719 |
| 2023-12-27 | 77.800 | 78.100 | 77.300 | 78.100 | 74.425 | 13,506 |
| 2023-12-22 | 77.200 | 77.600 | 77.000 | 77.200 | 73.567 | 7,666 |
| 2023-12-21 | 76.500 | 78.000 | 76.500 | 78.000 | 74.329 | 21,955 |
| 2023-12-20 | 76.600 | 77.200 | 75.700 | 77.100 | 73.472 | 12,807 |
| 2023-12-19 | 78.400 | 79.400 | 78.300 | 79.400 | 75.663 | 15,450 |
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.