State Bank of India GDR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	78.100	78.300	77.000	77.300	73.662	22,638
2023-12-15	75.400	78.000	75.300	77.700	74.043	16,700
2023-12-14	74.900	75.500	74.900	75.500	71.947	6,971
2023-12-13	73.900	74.800	73.500	74.800	71.280	15,397
2023-12-12	73.700	73.700	73.000	73.400	69.946	15,181
2023-12-11	73.500	73.800	73.400	73.500	70.041	27,255
2023-12-08	72.700	73.700	72.600	73.400	69.946	5,089
2023-12-07	73.000	73.700	73.000	73.500	70.041	6,668
2023-12-06	72.700	73.100	72.500	73.000	69.565	9,796
2023-12-05	72.900	73.300	72.700	73.200	69.755	12,596
2023-12-04	70.500	71.700	70.500	71.400	68.040	13,297
2023-12-01	68.900	69.100	68.300	68.800	65.562	7,917
2023-11-30	67.600	68.000	67.300	67.500	64.323	23,694
2023-11-29	67.900	68.100	67.700	67.700	64.514	20,408
2023-11-28	67.600	68.000	67.400	68.000	64.800	24,721
2023-11-27	67.200	67.200	66.900	66.900	63.752	6,176
2023-11-24	67.100	67.300	66.900	67.300	64.133	3,730
2023-11-23	67.200	67.300	67.100	67.300	64.133	2,620
2023-11-22	67.100	67.500	66.900	67.400	64.228	15,225
2023-11-21	67.500	67.800	67.200	67.400	64.228	10,464
2023-11-20	67.900	68.200	67.300	67.700	64.514	12,298
2023-11-17	68.300	68.300	67.200	67.700	64.514	24,795
2023-11-16	70.800	71.000	70.000	70.000	66.706	16,894
2023-11-15	70.400	71.000	70.400	70.900	67.563	20,195
2023-11-14	69.700	71.100	69.700	70.700	67.373	10,482
2023-11-13	69.700	69.800	69.600	69.600	66.325	14,974
2023-11-10	69.700	70.100	69.600	69.900	66.610	10,469
2023-11-09	69.500	69.900	69.400	69.900	66.610	5,656
2023-11-08	69.900	70.000	69.400	69.400	66.134	24,614
2023-11-07	69.500	70.100	69.300	69.900	66.610	4,453
2023-11-06	69.500	69.600	69.000	69.000	65.753	13,829
2023-11-03	69.700	70.900	69.400	70.200	66.896	8,692
2023-11-02	68.700	69.500	68.500	69.100	65.848	8,848
2023-11-01	68.300	69.000	67.800	68.400	65.181	17,315
2023-10-31	67.800	68.300	67.500	67.700	64.514	11,190
2023-10-30	68.100	68.100	66.600	67.700	64.514	12,127
2023-10-27	67.300	67.800	67.100	67.100	63.942	12,363
2023-10-26	66.800	66.800	65.600	66.000	62.894	9,282
2023-10-25	67.400	67.500	66.900	66.900	63.752	6,640
2023-10-24	66.900	67.300	66.900	67.200	64.038	9,846
2023-10-23	67.600	67.600	66.200	66.900	63.752	11,491
2023-10-20	68.000	68.100	67.200	67.200	64.038	5,165
2023-10-19	68.900	68.900	68.500	68.500	65.276	18,491
2023-10-18	69.100	69.100	68.300	68.500	65.276	5,697
2023-10-17	69.500	69.700	69.200	69.700	66.420	2,043
2023-10-16	69.700	70.300	69.400	69.400	66.134	14,742
2023-10-13	69.600	70.000	69.500	69.800	66.515	2,751
2023-10-12	71.300	71.300	70.600	70.800	67.468	3,945
2023-10-11	71.700	71.800	71.200	71.400	68.040	26,012
2023-10-10	71.000	71.800	71.000	71.400	68.040	3,840
2023-10-09	70.200	70.900	70.000	70.900	67.563	13,560
2023-10-06	71.000	71.600	71.000	71.600	68.230	7,713
2023-10-05	71.000	71.400	70.900	70.900	67.563	5,110
2023-10-04	70.700	70.700	70.200	70.200	66.896	1,785
2023-10-03	71.600	72.500	71.500	72.200	68.802	3,957
2023-10-02	72.200	72.200	71.800	72.000	68.612	1,386
2023-09-29	72.100	72.400	71.800	72.200	68.802	3,373
2023-09-28	71.400	71.500	70.900	71.200	67.849	1,767
2023-09-27	70.800	71.500	70.800	71.400	68.040	10,703
2023-09-26	71.200	71.200	70.900	71.200	67.849	3,466

← NewerPage 13 of 22 · 1,262 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.