State Bank of India GDR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	63.300	63.500	63.100	63.300	59.281	37,766
2023-03-30	62.600	62.800	62.600	62.800	58.813	2,872
2023-03-29	61.600	62.500	61.500	62.300	58.345	15,447
2023-03-28	61.400	61.600	61.200	61.500	57.595	20,228
2023-03-27	61.600	62.200	61.400	61.700	57.783	17,790
2023-03-24	62.000	62.000	60.800	60.900	57.033	22,958
2023-03-23	63.100	63.100	62.000	62.700	58.719	10,972
2023-03-22	63.300	63.400	62.900	63.000	59.000	8,523
2023-03-21	62.600	63.100	62.500	62.800	58.813	6,492
2023-03-20	62.400	63.000	62.000	62.800	58.813	17,678
2023-03-17	63.200	64.000	63.100	63.500	59.468	11,268
2023-03-16	62.500	63.800	62.500	63.700	59.656	11,749
2023-03-15	63.200	63.500	61.300	61.400	57.502	45,168
2023-03-14	62.900	63.900	62.500	63.900	59.843	54,068
2023-03-13	65.300	65.300	63.000	63.000	59.000	45,869
2023-03-10	66.600	66.700	65.700	66.200	61.997	26,455
2023-03-09	68.600	68.600	67.800	67.800	63.495	6,884
2023-03-08	68.300	69.200	68.100	69.000	64.619	20,812
2023-03-07	68.700	68.800	68.400	68.500	64.151	43,169
2023-03-06	68.500	68.700	68.300	68.300	63.964	9,261
2023-03-03	68.000	68.600	68.000	68.200	63.870	25,797
2023-03-02	64.500	65.000	64.200	65.000	60.873	27,927
2023-03-01	64.100	64.700	64.100	64.200	60.124	8,664
2023-02-28	63.100	63.200	62.700	62.700	58.719	15,096
2023-02-27	63.200	63.500	62.800	63.400	59.375	9,516
2023-02-24	62.500	62.700	62.100	62.400	58.438	5,540
2023-02-23	62.300	63.100	62.300	63.000	59.000	5,043
2023-02-22	62.100	62.300	61.700	62.200	58.251	7,082
2023-02-21	62.800	63.100	62.700	62.700	58.719	2,767
2023-02-20	63.200	63.200	62.900	63.100	59.094	8,400
2023-02-17	63.500	63.800	63.400	63.700	59.656	11,042
2023-02-16	65.400	65.400	64.300	64.600	60.498	5,884
2023-02-15	64.700	65.300	64.700	65.300	61.154	4,072
2023-02-14	64.500	65.100	64.400	64.600	60.498	18,184
2023-02-13	64.600	64.700	64.300	64.700	60.592	6,117
2023-02-10	66.800	66.900	66.400	66.500	62.278	2,198
2023-02-09	65.900	66.500	65.900	66.300	62.091	3,714
2023-02-08	65.900	66.700	65.800	66.200	61.997	18,938
2023-02-07	65.200	65.900	65.200	65.200	61.060	4,550
2023-02-06	65.700	65.800	65.100	65.400	61.248	8,404
2023-02-03	64.700	67.800	64.400	67.200	62.933	16,972
2023-02-02	63.300	64.800	62.600	64.300	60.218	12,151
2023-02-01	67.700	67.700	61.200	64.200	60.124	72,146
2023-01-31	67.300	68.200	66.700	68.000	63.683	50,498
2023-01-30	64.300	66.200	63.900	66.000	61.810	98,968
2023-01-27	65.600	66.100	63.900	64.800	60.686	195,969
2023-01-26	69.000	69.300	68.600	68.700	64.338	41,857
2023-01-25	69.800	69.800	68.200	68.400	64.057	78,610
2023-01-24	72.900	72.900	72.400	72.700	68.084	12,572
2023-01-23	73.500	73.700	73.100	73.700	69.021	16,945
2023-01-20	72.900	73.000	72.600	73.000	68.365	3,888
2023-01-19	72.100	72.500	72.000	72.200	67.616	2,640
2023-01-18	72.300	72.600	72.200	72.200	67.616	25,960
2023-01-17	71.800	72.800	71.600	72.600	67.991	18,136
2023-01-16	73.700	73.700	73.200	73.700	69.021	2,004
2023-01-13	73.500	73.800	73.300	73.500	68.833	9,280
2023-01-12	72.200	73.100	71.900	73.100	68.459	8,524
2023-01-11	72.700	73.000	72.500	72.600	67.991	23,308
2023-01-10	72.300	72.800	72.000	72.600	67.991	8,857
2023-01-09	73.400	74.300	73.300	74.200	69.489	8,624

← NewerPage 16 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.