State Bank of India GDR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	106.80	108.60	106.80	108.00	108.00	8,503
2026-07-29	106.00	106.20	105.20	106.20	106.20	3,742
2026-07-28	107.00	107.00	105.40	107.00	107.00	13,832
2026-07-27	108.00	108.00	106.80	107.00	107.00	3,223
2026-07-24	105.40	106.60	105.20	106.60	106.60	6,454
2026-07-23	105.20	105.60	104.20	104.60	104.60	4,174
2026-07-22	107.00	107.00	105.60	106.60	106.60	11,126
2026-07-21	109.40	109.80	108.80	109.20	109.20	11,474
2026-07-20	108.40	111.40	108.00	111.40	111.40	8,980
2026-07-17	108.20	108.80	107.60	108.80	108.80	2,079
2026-07-16	106.00	107.60	106.00	107.20	107.20	15,965
2026-07-15	107.20	108.00	106.60	107.60	107.60	5,813
2026-07-14	106.60	106.60	105.40	105.80	105.80	8,262
2026-07-13	108.40	109.00	107.80	108.60	108.60	6,670
2026-07-10	107.60	109.60	107.60	109.20	109.20	9,725
2026-07-09	107.40	107.60	106.80	107.20	107.20	1,977
2026-07-08	108.80	108.80	105.60	106.20	106.20	12,104
2026-07-07	109.40	109.60	108.60	109.00	109.00	7,129
2026-07-06	108.60	110.20	108.40	109.80	109.80	16,053
2026-07-03	109.00	109.40	108.00	108.80	108.80	1,301
2026-07-02	109.20	110.60	109.20	110.00	110.00	3,604
2026-07-01	109.40	109.80	108.60	109.00	109.00	4,477
2026-06-30	109.60	109.60	107.80	108.40	108.40	6,715
2026-06-29	108.40	110.20	108.40	110.20	110.20	7,598
2026-06-26	108.80	110.00	108.80	109.40	109.40	15,084
2026-06-25	110.80	111.40	110.00	110.60	110.60	7,155
2026-06-24	109.60	110.00	108.60	109.00	109.00	7,232
2026-06-23	108.80	108.80	107.60	108.00	108.00	2,928
2026-06-22	109.60	110.40	109.00	109.80	109.80	10,120
2026-06-19	111.40	111.40	108.80	109.60	109.60	10,745
2026-06-18	109.40	110.40	109.00	109.00	109.00	2,468
2026-06-17	107.40	108.40	107.40	108.00	108.00	5,188
2026-06-16	106.80	107.40	106.20	107.40	107.40	4,839
2026-06-15	108.40	108.80	107.20	107.40	107.40	25,157
2026-06-12	105.20	107.20	104.80	107.20	107.20	13,111
2026-06-11	104.80	105.00	103.60	104.00	104.00	22,497
2026-06-10	105.80	105.80	103.40	104.60	104.60	19,643
2026-06-09	103.00	105.60	103.00	103.80	103.80	18,751
2026-06-08	101.80	102.40	101.60	101.80	101.80	5,534
2026-06-05	102.00	102.40	100.60	100.60	100.60	9,782
2026-06-04	101.40	102.00	100.60	101.40	101.40	15,094
2026-06-03	98.100	101.60	97.900	100.60	100.60	18,929
2026-06-02	98.600	100.20	98.400	99.500	99.500	24,670
2026-06-01	100.80	101.00	98.600	98.600	98.600	5,056
2026-05-29	101.20	101.60	100.60	101.20	101.20	25,234
2026-05-28	104.40	104.40	99.100	100.20	100.20	9,291
2026-05-27	100.60	101.20	100.20	100.80	100.80	9,415
2026-05-26	101.00	101.00	99.800	99.800	99.800	12,818
2026-05-22	100.00	100.60	98.500	98.600	98.600	22,283
2026-05-21	99.400	100.54	99.300	99.500	97.689	5,791
2026-05-20	99.000	100.60	98.400	100.20	98.595	24,242
2026-05-19	99.300	99.400	98.100	99.000	97.414	6,149
2026-05-18	99.600	99.600	97.500	98.600	97.021	17,533
2026-05-15	101.00	101.40	100.20	100.60	98.989	32,129
2026-05-14	103.00	103.00	101.20	102.00	100.37	8,373
2026-05-13	102.20	102.40	100.60	101.60	99.973	9,614
2026-05-12	101.80	102.80	100.60	102.20	100.56	16,492
2026-05-11	103.40	103.40	102.20	102.20	100.56	17,707
2026-05-08	114.80	114.80	105.80	106.60	104.89	35,583
2026-05-07	115.00	116.00	115.00	116.00	114.14	13,028

← NewerPage 2 of 22 · 1,269 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.