State Bank of India GDR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	71.600	71.800	70.900	71.300	67.945	7,206
2023-09-22	72.300	72.300	72.000	72.200	68.802	11,960
2023-09-21	71.000	71.000	70.300	70.300	66.992	3,751
2023-09-20	72.500	72.700	72.300	72.500	69.088	4,373
2023-09-19	72.000	72.000	71.800	71.800	68.421	480
2023-09-18	72.400	72.400	71.800	72.200	68.802	25,916
2023-09-15	71.400	71.800	71.200	71.200	67.849	14,265
2023-09-14	72.000	72.200	71.400	71.600	68.230	15,755
2023-09-13	71.200	72.100	71.200	72.100	68.707	5,107
2023-09-12	70.700	71.100	70.500	71.100	67.754	19,143
2023-09-11	71.000	71.300	71.000	71.100	67.754	5,449
2023-09-08	70.300	70.600	70.200	70.400	67.087	17,219
2023-09-07	68.600	70.000	68.600	69.700	66.420	17,785
2023-09-06	68.600	68.800	68.400	68.700	65.467	11,748
2023-09-05	69.100	69.100	68.800	69.100	65.848	6,318
2023-09-04	69.200	69.600	69.100	69.600	66.325	7,178
2023-09-01	68.300	68.900	68.300	68.600	65.372	1,671
2023-08-31	68.400	68.500	67.400	67.600	64.419	21,041
2023-08-30	69.100	69.200	68.500	69.000	65.753	4,007
2023-08-29	69.200	69.500	69.000	69.500	66.229	11,452
2023-08-25	69.100	69.100	68.700	68.700	65.467	2,445
2023-08-24	70.800	71.500	69.300	69.300	66.039	11,842
2023-08-23	69.000	70.200	69.000	70.100	66.801	2,484
2023-08-22	68.300	68.700	68.200	68.200	64.990	6,953
2023-08-21	68.700	68.900	68.700	68.800	65.562	4,028
2023-08-18	68.500	69.000	68.400	68.500	65.276	4,680
2023-08-17	67.700	68.900	67.700	68.800	65.562	18,791
2023-08-16	67.900	67.900	67.300	67.500	64.323	51,427
2023-08-15	67.500	67.500	67.100	67.300	64.133	4,054
2023-08-14	67.400	67.600	67.200	67.500	64.323	5,996
2023-08-11	69.700	69.700	68.800	69.100	65.848	10,663
2023-08-10	69.200	69.500	68.900	69.500	66.229	7,158
2023-08-09	68.600	69.300	68.600	68.700	65.467	8,234
2023-08-08	68.900	69.100	68.600	68.600	65.372	13,070
2023-08-07	69.100	69.100	68.600	69.000	65.753	5,545
2023-08-04	71.700	72.100	69.000	69.500	66.229	15,168
2023-08-03	71.300	71.800	70.900	71.800	68.421	4,041
2023-08-02	73.100	73.100	72.000	72.500	69.088	12,583
2023-08-01	74.100	74.700	74.000	74.500	70.994	17,922
2023-07-31	74.800	75.400	74.800	75.200	71.661	1,730
2023-07-28	74.800	74.900	74.700	74.900	71.375	4,185
2023-07-27	75.100	75.300	74.700	74.900	71.375	25,278
2023-07-26	74.800	75.100	74.500	74.900	71.375	3,037
2023-07-25	74.600	74.700	73.800	74.500	70.994	13,558
2023-07-24	75.300	75.900	75.200	75.900	72.328	15,834
2023-07-21	74.500	75.200	74.200	74.700	71.185	4,362
2023-07-20	73.900	74.400	73.700	74.100	70.613	9,444
2023-07-19	72.600	73.900	72.600	73.600	70.136	12,275
2023-07-18	72.600	73.000	71.900	71.900	68.516	9,324
2023-07-17	71.200	73.400	71.200	73.400	69.946	5,252
2023-07-14	70.800	71.200	70.500	71.200	67.849	25,578
2023-07-13	72.100	72.100	70.700	71.500	68.135	25,372
2023-07-12	71.600	72.000	71.300	72.000	68.612	4,892
2023-07-11	71.500	71.600	71.000	71.400	68.040	12,440
2023-07-10	71.500	71.500	70.900	71.300	67.945	5,761
2023-07-07	70.900	71.900	70.500	71.900	68.516	34,857
2023-07-06	71.400	71.800	71.000	71.500	68.135	6,697
2023-07-05	71.500	71.700	70.900	71.500	68.135	4,667
2023-07-04	72.500	72.500	71.100	71.800	68.421	4,762
2023-07-03	70.500	71.500	70.500	71.400	68.040	8,622

← NewerPage 14 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.