State Bank of India GDR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	67.500	67.700	65.600	66.100	61.082	37,058
2022-04-14	67.200	67.200	66.600	66.900	61.821	5,238
2022-04-13	67.100	67.500	66.600	67.000	61.913	13,328
2022-04-12	66.200	67.300	66.200	66.900	61.821	25,449
2022-04-11	67.700	67.900	66.700	66.900	61.821	22,336
2022-04-08	67.600	67.600	67.200	67.400	62.283	21,401
2022-04-07	68.300	68.300	66.800	66.800	61.728	25,143
2022-04-06	67.100	67.400	66.900	67.200	62.098	14,186
2022-04-05	67.400	68.000	66.700	66.900	61.821	34,601
2022-04-04	67.000	67.600	67.000	67.200	62.098	42,072
2022-04-01	65.700	66.500	65.700	66.000	60.989	45,584
2022-03-31	64.800	65.100	64.100	64.300	59.418	26,262
2022-03-30	65.200	65.200	64.200	64.600	59.695	20,402
2022-03-29	64.700	66.000	64.400	65.900	60.897	19,894
2022-03-28	64.000	65.200	64.000	65.000	60.065	47,275
2022-03-25	64.200	64.600	64.000	64.200	59.326	51,534
2022-03-24	64.300	64.500	63.600	64.000	59.141	16,572
2022-03-23	65.200	65.200	63.700	64.000	59.141	16,625
2022-03-22	64.500	65.600	64.500	65.300	60.342	26,678
2022-03-21	64.400	65.000	64.400	64.700	59.788	24,826
2022-03-18	66.100	66.500	65.600	65.600	60.620	100,078
2022-03-17	66.300	66.500	65.800	66.300	61.266	11,730
2022-03-16	64.500	65.900	64.500	65.600	60.620	32,154
2022-03-15	63.100	64.300	62.800	64.100	59.233	29,370
2022-03-14	63.200	63.700	63.000	63.100	58.309	35,527
2022-03-11	61.500	62.200	61.000	61.200	56.554	26,104
2022-03-10	61.500	61.500	60.300	60.700	56.092	27,866
2022-03-09	57.600	59.600	57.600	59.600	55.075	25,267
2022-03-08	54.900	57.100	54.900	56.700	52.395	32,504
2022-03-07	56.400	57.600	56.000	56.700	52.395	21,066
2022-03-04	61.200	61.300	58.900	58.900	54.428	26,040
2022-03-03	61.000	61.300	60.200	60.300	55.722	40,290
2022-03-02	61.400	62.900	61.200	62.900	58.125	33,785
2022-03-01	64.300	64.500	62.300	62.300	57.570	14,470
2022-02-28	63.300	64.400	62.900	64.400	59.511	24,119
2022-02-25	63.700	64.700	63.100	64.600	59.695	56,892
2022-02-24	63.300	63.500	60.900	61.300	56.646	66,162
2022-02-23	66.400	66.700	65.800	66.000	60.989	15,928
2022-02-22	65.800	66.600	65.400	66.300	61.266	34,783
2022-02-21	68.400	68.400	67.300	67.500	62.375	28,150
2022-02-18	68.600	68.700	67.700	67.700	62.560	20,161
2022-02-17	68.300	68.500	67.300	67.600	62.468	13,129
2022-02-16	68.900	69.400	67.500	67.800	62.653	18,547
2022-02-15	66.700	69.200	66.600	69.000	63.761	24,907
2022-02-14	67.400	67.400	65.700	66.500	61.451	33,229
2022-02-11	70.300	70.600	69.500	70.000	64.686	19,571
2022-02-10	71.700	71.900	70.700	71.300	65.887	18,639
2022-02-09	70.400	71.800	70.400	71.800	66.349	17,168
2022-02-08	69.800	70.600	69.800	70.600	65.240	30,353
2022-02-07	71.100	71.400	70.400	71.000	65.610	44,294
2022-02-04	70.800	71.100	69.400	69.800	64.501	39,061
2022-02-03	72.100	72.200	71.700	72.100	66.626	17,976
2022-02-02	71.000	72.200	70.900	71.600	66.164	15,843
2022-02-01	70.200	71.500	70.000	70.900	65.517	18,016
2022-01-31	71.300	72.200	71.000	72.000	66.534	27,369
2022-01-28	70.200	70.400	68.800	69.400	64.131	8,952
2022-01-27	69.400	70.100	69.400	69.900	64.593	22,906
2022-01-26	67.400	68.200	67.300	68.100	62.930	15,151
2022-01-25	67.100	68.800	67.100	67.700	62.560	43,593
2022-01-24	65.400	65.800	63.600	63.900	59.049	48,237

← NewerPage 20 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.