State Bank of India GDR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 70.300 | 70.500 | 69.300 | 70.000 | 64.686 | 51,376 |
| 2021-10-26 | 68.900 | 69.200 | 68.600 | 69.000 | 63.761 | 17,292 |
| 2021-10-25 | 68.000 | 68.500 | 67.500 | 68.200 | 63.022 | 27,178 |
| 2021-10-22 | 67.700 | 67.700 | 66.700 | 66.700 | 61.636 | 8,831 |
| 2021-10-21 | 66.900 | 67.700 | 66.000 | 67.600 | 62.468 | 19,793 |
| 2021-10-20 | 67.200 | 67.500 | 66.500 | 67.300 | 62.190 | 20,106 |
| 2021-10-19 | 66.500 | 66.700 | 64.700 | 65.000 | 60.065 | 12,680 |
| 2021-10-18 | 65.800 | 66.200 | 65.700 | 66.200 | 61.174 | 33,595 |
| 2021-10-15 | 65.000 | 65.500 | 65.000 | 65.500 | 60.527 | 10,093 |
| 2021-10-14 | 64.600 | 65.300 | 64.600 | 64.900 | 59.973 | 31,159 |
← NewerPage 22 of 22 · 1,270 trading days
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.