State Bank of India GDR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	69.600	70.100	69.400	70.100	66.801	1,648
2023-06-29	69.600	69.700	69.600	69.700	66.420	1,664
2023-06-28	69.300	69.600	69.200	69.600	66.325	2,896
2023-06-27	67.900	70.000	67.700	68.900	65.658	8,722
2023-06-26	67.500	67.900	67.200	67.700	64.514	20,538
2023-06-23	67.400	67.700	67.100	67.200	64.038	29,075
2023-06-22	68.400	68.400	67.900	67.900	64.705	22,198
2023-06-21	68.600	68.600	68.400	68.500	65.276	8,744
2023-06-20	68.300	68.700	68.000	68.700	65.467	8,169
2023-06-19	68.700	69.100	68.400	68.900	65.658	24,624
2023-06-16	69.500	69.600	68.900	69.000	65.753	57,495
2023-06-15	69.700	69.700	68.600	69.300	66.039	4,245
2023-06-14	70.000	70.100	69.800	70.000	66.706	5,960
2023-06-13	69.800	70.200	69.500	70.100	66.801	3,685
2023-06-12	70.100	70.100	69.800	70.000	66.706	750
2023-06-09	70.200	70.200	69.800	70.200	66.896	3,461
2023-06-08	71.300	71.500	70.900	71.300	67.945	2,144
2023-06-07	71.000	71.400	70.700	70.900	67.563	13,451
2023-06-06	71.000	71.000	70.400	70.800	67.468	10,273
2023-06-05	71.200	71.400	71.000	71.000	67.659	7,782
2023-06-02	70.900	71.800	70.900	71.600	68.230	10,525
2023-06-01	70.400	70.600	69.900	70.300	66.992	7,471
2023-05-31	70.900	70.900	69.300	69.300	66.039	12,706
2023-05-30	70.500	70.900	70.000	70.000	66.706	21,937
2023-05-26	70.100	70.800	69.700	70.100	66.801	15,128
2023-05-25	70.400	70.400	69.800	70.000	65.556	3,723
2023-05-24	70.600	70.700	70.300	70.500	66.024	5,122
2023-05-23	70.300	70.700	70.000	70.300	65.837	12,226
2023-05-22	69.400	69.800	69.200	69.800	65.368	4,812
2023-05-19	69.600	69.700	68.900	69.100	64.713	9,814
2023-05-18	71.300	71.400	69.700	69.800	65.368	4,134
2023-05-17	70.400	71.900	70.400	71.600	67.054	6,369
2023-05-16	71.500	71.600	71.100	71.100	66.586	10,271
2023-05-15	70.600	70.800	70.300	70.800	66.305	8,706
2023-05-12	70.200	70.500	70.200	70.400	65.930	2,303
2023-05-11	70.100	70.100	69.500	69.800	65.368	2,896
2023-05-10	69.500	69.900	69.100	69.900	65.462	19,616
2023-05-09	71.000	71.000	69.700	69.700	65.275	18,504
2023-05-05	70.800	71.600	70.300	71.000	66.492	52,981
2023-05-04	70.000	70.600	70.000	70.200	65.743	4,977
2023-05-03	69.600	69.700	69.200	69.500	65.087	8,074
2023-05-02	69.900	70.400	69.400	69.400	64.994	6,171
2023-04-28	69.700	70.600	69.400	70.400	65.930	22,409
2023-04-27	68.800	68.900	68.600	68.700	64.338	2,747
2023-04-26	68.800	69.000	68.700	68.900	64.525	8,500
2023-04-25	68.200	68.600	67.800	67.800	63.495	12,869
2023-04-24	66.600	67.400	66.600	67.200	62.933	9,100
2023-04-21	65.700	66.000	65.500	65.900	61.716	5,301
2023-04-20	65.700	66.100	65.500	66.100	61.903	2,905
2023-04-19	66.000	66.000	65.300	65.500	61.341	4,177
2023-04-18	66.400	66.500	65.900	66.200	61.997	19,446
2023-04-17	65.900	66.200	65.700	66.000	61.810	4,490
2023-04-14	65.200	65.300	65.000	65.000	60.873	2,132
2023-04-13	64.300	65.200	64.200	65.200	61.060	25,604
2023-04-12	64.300	64.600	64.000	64.400	60.311	21,018
2023-04-11	64.500	64.900	64.400	64.900	60.779	24,173
2023-04-06	64.300	64.300	63.900	64.000	59.937	3,676
2023-04-05	63.400	63.600	63.200	63.600	59.562	8,535
2023-04-04	63.800	64.200	63.700	63.700	59.656	2,107
2023-04-03	63.700	63.800	63.500	63.500	59.468	3,938

← NewerPage 15 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.