State Bank of India GDR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	72.100	73.100	72.100	73.100	68.459	24,503
2023-01-05	72.800	73.500	72.800	72.800	68.178	11,480
2023-01-04	72.900	73.300	72.600	73.300	68.646	5,385
2023-01-03	73.600	74.000	73.400	73.500	68.833	9,051
2022-12-30	73.800	74.300	73.800	74.200	69.489	11,029
2022-12-29	72.700	74.100	72.700	74.100	69.395	40,325
2022-12-28	72.200	72.600	71.900	72.200	67.616	26,190
2022-12-23	69.600	69.600	68.700	68.800	64.432	9,984
2022-12-22	71.100	71.600	70.500	70.500	66.024	8,492
2022-12-21	72.500	72.500	71.200	71.800	67.241	4,133
2022-12-20	72.400	73.200	72.300	72.800	68.178	9,795
2022-12-19	72.900	73.200	72.800	72.900	68.271	9,723
2022-12-16	73.200	73.200	72.300	72.500	67.897	32,881
2022-12-15	74.800	74.900	73.500	73.500	68.833	7,988
2022-12-14	75.200	75.800	75.200	75.800	70.987	8,121
2022-12-13	74.300	75.400	74.200	75.200	70.425	13,208
2022-12-12	73.900	74.000	73.600	73.800	69.114	4,592
2022-12-09	74.100	74.400	73.700	74.300	69.583	17,822
2022-12-08	74.000	74.500	73.600	74.100	69.395	17,790
2022-12-07	73.300	73.500	72.900	73.100	68.459	34,144
2022-12-06	74.600	74.600	73.400	73.700	69.021	9,018
2022-12-05	74.800	75.100	74.600	74.600	69.864	11,711
2022-12-02	74.300	74.600	74.000	74.200	69.489	3,224
2022-12-01	74.200	74.700	74.000	74.700	69.957	16,025
2022-11-30	73.300	74.100	73.200	73.600	68.927	28,633
2022-11-29	74.400	74.400	73.800	73.800	69.114	15,524
2022-11-28	74.000	74.300	73.800	74.000	69.302	3,495
2022-11-25	74.300	74.300	73.800	74.100	69.395	11,083
2022-11-24	74.300	74.500	74.000	74.300	69.583	3,966
2022-11-23	73.900	74.600	73.900	74.600	69.864	6,434
2022-11-22	72.900	73.500	72.900	73.500	68.833	11,722
2022-11-21	72.800	72.900	72.500	72.700	68.084	30,978
2022-11-18	73.400	73.400	72.800	73.300	68.646	44,602
2022-11-17	73.600	73.600	72.300	73.000	68.365	2,645
2022-11-16	73.700	73.700	73.100	73.100	68.459	8,968
2022-11-15	73.600	74.500	73.400	74.100	69.395	33,030
2022-11-14	73.400	73.400	73.000	73.400	68.740	6,915
2022-11-11	74.100	74.500	73.900	74.200	69.489	7,324
2022-11-10	73.500	75.800	73.400	75.700	70.894	22,487
2022-11-09	75.300	75.700	75.000	75.300	70.519	12,452
2022-11-08	75.100	75.900	75.000	75.900	71.081	7,746
2022-11-07	74.000	75.100	74.000	75.100	70.332	11,511
2022-11-04	70.800	72.900	70.600	72.500	67.897	14,059
2022-11-03	70.200	70.500	69.700	70.200	65.743	14,477
2022-11-02	69.100	69.100	68.600	68.800	64.432	8,633
2022-11-01	69.700	69.800	69.200	69.300	64.900	15,022
2022-10-31	69.400	69.400	68.600	68.800	64.432	15,562
2022-10-28	68.800	69.500	68.600	69.300	64.900	14,386
2022-10-27	70.200	70.800	69.900	70.600	66.118	13,284
2022-10-26	70.100	70.700	70.000	70.600	66.118	18,380
2022-10-25	69.500	70.400	69.200	70.000	65.556	15,553
2022-10-24	68.500	69.000	68.100	68.900	64.525	28,298
2022-10-21	67.700	68.000	67.200	68.000	63.683	17,164
2022-10-20	66.100	67.600	66.100	67.300	63.027	10,668
2022-10-19	67.000	67.100	65.300	66.600	62.371	14,893
2022-10-18	67.700	68.200	67.600	67.700	63.402	13,630
2022-10-17	65.000	66.700	65.000	66.500	62.278	69,368
2022-10-14	63.900	64.300	63.300	63.400	59.375	30,765
2022-10-13	63.200	63.500	61.900	63.400	59.375	12,611
2022-10-12	63.900	64.600	63.800	64.500	60.405	5,944

← NewerPage 17 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.