State Bank of India GDR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	67.000	67.300	66.600	67.000	61.913	33,398
2022-01-20	68.500	68.800	68.100	68.800	63.577	13,878
2022-01-19	67.100	69.200	67.100	68.700	63.484	18,436
2022-01-18	69.000	69.200	67.400	67.500	62.375	30,398
2022-01-17	69.000	69.000	68.600	68.800	63.577	8,280
2022-01-14	68.100	68.400	67.800	68.100	62.930	12,645
2022-01-13	68.800	69.000	68.600	68.800	63.577	8,038
2022-01-12	68.800	69.200	68.600	69.000	63.761	20,621
2022-01-11	68.200	68.600	67.800	68.600	63.392	16,405
2022-01-10	66.900	67.800	66.800	67.300	62.190	30,232
2022-01-07	65.700	66.000	65.500	66.000	60.989	27,376
2022-01-06	65.800	66.300	65.200	65.400	60.435	39,018
2022-01-05	65.800	66.300	65.500	65.600	60.620	22,471
2022-01-04	64.100	64.800	64.000	64.400	59.511	14,827
2021-12-31	61.800	61.800	61.700	61.700	57.016	2,063
2021-12-30	60.600	61.000	60.100	60.600	55.999	16,478
2021-12-29	61.000	61.200	60.500	60.700	56.092	16,678
2021-12-24	60.400	60.600	60.400	60.400	55.814	5,281
2021-12-23	61.600	61.600	60.900	61.300	56.646	17,354
2021-12-22	59.600	60.900	59.600	60.900	56.276	26,177
2021-12-21	59.800	59.900	58.600	59.200	54.705	18,034
2021-12-20	58.900	59.300	58.200	59.200	54.705	28,604
2021-12-17	61.700	61.700	61.100	61.100	56.461	48,177
2021-12-16	63.100	63.200	62.900	63.100	58.309	9,728
2021-12-15	63.800	63.900	63.400	63.400	58.587	30,465
2021-12-14	63.900	64.200	63.500	63.500	58.679	8,082
2021-12-13	64.500	64.500	63.800	63.800	58.956	30,280
2021-12-10	63.500	64.900	63.500	64.500	59.603	73,332
2021-12-09	64.700	64.700	63.600	63.700	58.864	43,246
2021-12-08	64.700	64.800	64.200	64.600	59.695	27,891
2021-12-07	63.200	63.600	63.100	63.500	58.679	31,445
2021-12-06	62.400	62.700	61.600	61.800	57.108	5,956
2021-12-03	62.800	62.900	62.100	62.300	57.570	8,995
2021-12-02	62.700	63.400	62.700	63.400	58.587	29,329
2021-12-01	62.500	63.300	62.200	63.200	58.402	35,962
2021-11-30	62.000	62.000	60.500	60.800	56.184	77,488
2021-11-29	62.600	62.900	61.300	61.500	56.831	24,043
2021-11-26	62.500	62.700	61.100	61.200	56.554	32,598
2021-11-25	65.400	65.700	65.400	65.700	60.712	8,788
2021-11-24	66.700	66.700	65.100	65.200	60.250	11,135
2021-11-23	65.800	66.200	65.400	65.900	60.897	31,705
2021-11-22	64.600	65.400	64.000	65.100	60.158	12,681
2021-11-19	67.700	67.700	67.100	67.400	62.283	34,828
2021-11-18	67.600	67.800	67.100	67.300	62.190	17,366
2021-11-17	67.000	67.100	66.500	66.600	61.544	15,266
2021-11-16	66.700	66.800	65.300	65.800	60.804	37,213
2021-11-15	67.900	68.000	67.400	67.500	62.375	79,593
2021-11-12	68.400	68.600	68.200	68.600	63.392	24,018
2021-11-11	68.500	68.800	67.900	68.800	63.577	20,293
2021-11-10	70.500	70.700	69.900	69.900	64.593	31,937
2021-11-09	71.100	72.000	70.900	71.100	65.702	45,773
2021-11-08	69.900	70.700	69.600	70.700	65.332	31,589
2021-11-05	71.000	71.400	70.900	70.900	65.517	35,629
2021-11-04	71.200	71.600	70.700	70.700	65.332	45,535
2021-11-03	69.000	72.200	68.900	70.800	65.425	78,116
2021-11-02	69.200	69.800	69.000	69.500	64.223	45,785
2021-11-01	68.100	68.900	68.100	68.400	63.207	104,594
2021-10-29	68.200	68.400	66.600	67.600	62.468	56,626
2021-10-28	68.700	69.000	67.200	67.700	62.560	56,137
2021-10-27	70.300	70.500	69.300	70.000	64.686	51,376

← NewerPage 21 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.