State Bank of India GDR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	59.100	60.300	59.000	60.100	56.284	17,423
2022-07-14	59.800	59.800	59.100	59.500	55.722	8,701
2022-07-13	61.000	61.100	59.900	60.800	56.940	16,646
2022-07-12	61.000	61.200	60.300	60.900	57.033	8,261
2022-07-11	61.000	61.300	60.900	61.000	57.127	4,272
2022-07-08	61.000	61.700	60.900	61.600	57.689	6,924
2022-07-07	61.000	61.500	60.500	61.500	57.595	11,317
2022-07-06	59.700	60.300	59.500	60.100	56.284	15,551
2022-07-05	60.000	60.100	58.700	58.900	55.160	8,126
2022-07-04	58.900	59.600	58.900	59.300	55.535	8,466
2022-07-01	58.400	58.900	58.300	58.700	54.973	13,827
2022-06-30	58.300	58.600	58.000	58.200	54.505	12,872
2022-06-29	58.100	58.100	57.800	57.900	54.224	9,048
2022-06-28	58.000	58.600	58.000	58.000	54.318	21,442
2022-06-27	58.300	58.900	57.800	57.900	54.224	22,961
2022-06-24	57.400	58.000	57.400	58.000	54.318	30,872
2022-06-23	57.300	57.500	56.400	57.200	53.568	22,461
2022-06-22	57.000	57.300	56.700	57.300	53.662	15,111
2022-06-21	56.900	57.800	56.800	57.500	53.849	17,093
2022-06-20	55.900	55.900	55.000	55.700	52.164	7,642
2022-06-17	56.600	56.600	55.900	55.900	52.351	53,479
2022-06-16	57.200	57.200	55.500	55.900	52.351	45,526
2022-06-15	57.800	57.800	57.300	57.400	53.756	12,237
2022-06-14	56.800	57.100	56.100	57.100	53.475	132,040
2022-06-13	56.900	57.200	55.400	55.900	52.351	54,334
2022-06-10	59.400	59.500	58.200	58.500	54.786	31,974
2022-06-09	59.600	60.000	59.000	59.400	55.629	7,019
2022-06-08	60.900	60.900	60.100	60.400	56.565	11,640
2022-06-07	59.600	59.900	59.400	59.800	56.003	12,738
2022-06-06	59.700	59.900	59.600	59.700	55.910	9,679
2022-06-01	60.300	60.600	59.600	60.300	56.471	18,606
2022-05-31	60.500	60.700	59.200	59.300	55.535	26,957
2022-05-30	60.700	61.300	60.500	60.800	56.940	11,462
2022-05-27	60.600	60.600	60.100	60.300	56.471	10,801
2022-05-26	58.700	60.900	58.700	60.400	56.565	31,657
2022-05-25	59.000	59.000	58.200	58.300	54.598	11,328
2022-05-24	59.500	59.500	58.300	58.400	54.692	22,581
2022-05-23	60.400	60.400	59.200	59.500	54.983	11,970
2022-05-20	58.900	59.600	58.800	58.900	54.428	9,276
2022-05-19	57.500	58.400	57.300	58.400	53.966	11,279
2022-05-18	59.400	59.900	58.000	58.100	53.689	16,626
2022-05-17	59.500	60.400	59.500	59.900	55.352	14,452
2022-05-16	58.700	59.000	58.300	58.400	53.966	40,691
2022-05-13	60.000	61.500	56.600	57.500	53.135	44,787
2022-05-12	59.100	59.800	58.700	59.800	55.260	18,108
2022-05-11	60.400	61.900	60.000	61.200	56.554	12,382
2022-05-10	61.600	61.800	60.300	60.500	55.907	13,042
2022-05-09	61.700	62.100	60.600	60.800	56.184	14,548
2022-05-06	61.700	62.900	61.400	62.300	57.570	26,750
2022-05-05	64.100	64.100	61.800	61.900	57.200	18,895
2022-05-04	63.600	63.700	62.300	62.400	57.663	11,751
2022-05-03	63.600	63.900	63.300	63.900	59.049	13,499
2022-04-29	65.900	65.900	64.500	64.500	59.603	16,116
2022-04-28	65.000	66.000	65.000	65.500	60.527	13,919
2022-04-27	64.100	64.800	64.000	64.400	59.511	27,435
2022-04-26	65.800	65.800	65.000	65.000	60.065	9,646
2022-04-25	64.100	64.500	63.900	64.200	59.326	33,915
2022-04-22	65.800	66.000	64.600	64.800	59.880	13,722
2022-04-21	67.200	68.500	67.100	67.200	62.098	40,202
2022-04-20	66.300	66.900	65.800	66.600	61.544	36,363

← NewerPage 19 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.