State Bank of India GDR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	63.900	64.300	63.400	64.000	59.937	30,457
2022-10-10	64.000	64.300	63.700	64.200	60.124	11,071
2022-10-07	63.600	64.100	63.400	63.400	59.375	13,893
2022-10-06	65.700	65.700	64.700	65.000	60.873	33,273
2022-10-05	65.700	65.700	64.700	65.000	60.873	7,059
2022-10-04	64.900	65.800	64.600	65.800	61.622	8,807
2022-10-03	63.900	64.200	62.900	63.500	59.468	20,210
2022-09-30	64.500	65.500	64.400	65.100	60.967	12,586
2022-09-29	63.900	63.900	63.100	63.300	59.281	9,277
2022-09-28	64.800	64.900	63.300	64.200	60.124	16,260
2022-09-27	65.900	66.300	65.200	65.600	61.435	13,254
2022-09-26	65.800	66.400	65.300	65.800	61.622	42,860
2022-09-23	68.400	68.400	66.900	67.200	62.933	11,465
2022-09-22	69.300	70.500	68.900	69.200	64.806	18,655
2022-09-21	70.500	71.200	70.200	71.000	66.492	10,206
2022-09-20	71.800	71.800	71.000	71.200	66.679	25,605
2022-09-16	70.300	70.600	69.600	69.600	65.181	50,998
2022-09-15	72.100	72.300	71.200	71.300	66.773	10,567
2022-09-14	71.800	72.100	71.500	71.800	67.241	16,716
2022-09-13	70.400	71.000	69.200	69.500	65.087	24,418
2022-09-12	69.900	70.500	69.700	70.500	66.024	7,414
2022-09-09	69.300	70.000	69.300	69.500	65.087	26,134
2022-09-08	67.500	68.800	67.400	68.800	64.432	21,347
2022-09-07	66.800	66.900	66.100	66.700	62.465	7,460
2022-09-06	66.700	67.300	66.600	67.000	62.746	9,109
2022-09-05	67.300	67.600	67.300	67.600	63.308	1,022
2022-09-02	66.900	67.900	66.800	67.900	63.589	20,043
2022-09-01	67.700	67.800	66.500	66.900	62.652	54,288
2022-08-31	65.900	66.500	65.700	66.300	62.091	33,354
2022-08-30	66.200	67.000	66.000	66.100	61.903	12,766
2022-08-26	66.100	66.200	65.000	65.200	61.060	18,471
2022-08-25	65.600	66.100	65.200	65.300	61.154	6,041
2022-08-24	65.000	65.500	64.400	65.500	61.341	8,925
2022-08-23	64.700	65.700	64.700	65.500	61.341	8,888
2022-08-22	64.200	64.500	63.800	64.000	59.937	10,438
2022-08-19	64.900	65.400	64.800	64.900	60.779	24,015
2022-08-18	66.200	66.700	66.200	66.500	62.278	4,723
2022-08-17	66.000	66.400	65.900	66.200	61.997	8,057
2022-08-16	66.000	66.900	65.800	66.100	61.903	20,834
2022-08-15	66.300	66.800	66.300	66.600	62.371	7,225
2022-08-12	66.100	66.500	66.100	66.300	62.091	9,855
2022-08-11	65.500	66.100	65.300	65.900	61.716	11,992
2022-08-10	64.700	65.900	64.500	65.900	61.716	8,098
2022-08-09	65.100	65.200	64.900	65.100	60.967	8,416
2022-08-08	64.900	65.500	64.900	65.400	61.248	8,854
2022-08-05	68.000	68.100	66.400	66.700	62.465	36,073
2022-08-04	66.600	67.200	66.200	67.100	62.840	25,918
2022-08-03	67.900	68.400	67.200	68.400	64.057	41,968
2022-08-02	68.800	68.900	67.700	68.400	64.057	64,818
2022-08-01	67.200	67.300	66.800	67.100	62.840	20,428
2022-07-29	66.700	66.700	66.100	66.600	62.371	14,931
2022-07-28	66.300	66.800	66.000	66.800	62.559	22,423
2022-07-27	64.600	65.900	64.600	65.900	61.716	11,610
2022-07-26	64.200	64.300	63.700	64.000	59.937	19,361
2022-07-25	63.500	64.600	63.500	64.100	60.030	22,242
2022-07-22	64.100	64.500	63.500	63.900	59.843	17,924
2022-07-21	63.700	63.900	63.300	63.500	59.468	18,798
2022-07-20	63.200	63.500	62.900	63.400	59.375	17,649
2022-07-19	61.600	62.600	61.500	62.300	58.345	13,161
2022-07-18	60.800	61.300	60.700	60.900	57.033	8,293

← NewerPage 18 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.