State Bank of India GDR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	111.40	116.40	110.80	116.20	114.34	20,507
2026-05-05	109.20	111.20	109.20	111.20	109.42	11,306
2026-05-01	113.60	116.00	110.80	112.60	110.80	6,388
2026-04-30	111.40	114.20	110.20	114.20	112.37	29,138
2026-04-29	115.60	115.60	113.60	113.60	111.78	3,946
2026-04-28	115.20	115.20	114.40	114.80	112.96	3,707
2026-04-27	117.00	117.60	116.40	117.20	115.32	2,690
2026-04-24	115.80	117.20	115.30	117.20	115.32	8,384
2026-04-23	116.60	116.60	115.00	116.40	114.54	9,738
2026-04-22	117.60	117.80	117.00	117.60	115.72	6,054
2026-04-21	118.40	118.60	117.60	117.60	115.72	6,782
2026-04-20	118.80	119.20	117.40	118.20	116.31	18,030
2026-04-17	115.00	118.60	114.80	118.00	116.11	12,150
2026-04-16	113.60	114.60	113.60	114.40	112.57	8,864
2026-04-15	114.80	116.00	114.40	115.00	113.16	4,892
2026-04-14	114.60	116.00	114.60	115.00	113.16	8,939
2026-04-13	113.80	114.20	113.00	114.20	112.37	10,829
2026-04-10	115.00	116.00	114.60	115.40	113.55	8,350
2026-04-09	113.20	113.40	112.00	113.40	111.58	9,645
2026-04-08	114.60	115.58	114.40	115.20	113.35	10,446
2026-04-07	109.80	111.40	109.20	109.20	107.45	7,256
2026-04-02	105.60	110.20	105.40	109.20	107.45	9,274
2026-04-01	110.00	110.00	108.40	109.40	107.65	21,457
2026-03-31	105.40	106.20	104.80	105.80	104.11	9,036
2026-03-30	104.80	105.00	103.00	105.00	103.32	16,100
2026-03-27	109.00	109.60	106.40	107.80	106.07	14,146
2026-03-26	112.40	112.80	112.00	112.40	110.60	4,719
2026-03-25	112.80	113.00	112.00	113.00	111.19	4,629
2026-03-24	109.80	110.80	108.20	110.00	108.24	19,644
2026-03-23	109.40	114.20	107.80	112.00	110.21	23,931
2026-03-20	113.80	114.60	109.40	109.40	107.65	19,639
2026-03-19	112.40	113.00	111.80	113.00	111.19	8,942
2026-03-18	115.40	116.00	113.60	114.40	112.57	11,421
2026-03-17	114.60	115.60	114.20	115.40	113.55	11,438
2026-03-16	114.40	116.40	113.80	115.60	113.75	24,764
2026-03-13	115.00	115.80	113.40	114.60	112.76	9,171
2026-03-12	118.40	121.40	117.80	118.00	116.11	11,856
2026-03-11	120.20	120.20	118.80	119.00	117.09	20,939
2026-03-10	122.00	122.00	121.00	121.20	119.26	10,864
2026-03-09	118.80	120.60	118.00	120.40	118.47	12,751
2026-03-06	126.00	126.20	123.40	126.00	123.98	17,540
2026-03-05	127.20	128.00	125.40	126.00	123.98	25,280
2026-03-04	126.40	129.00	125.80	128.00	125.95	12,441
2026-03-03	128.40	128.60	124.40	125.20	123.19	26,624
2026-03-02	129.60	131.00	129.40	131.00	128.90	10,378
2026-02-27	133.20	133.80	132.00	132.00	129.89	33,325
2026-02-26	132.20	134.00	132.20	132.40	130.28	12,747
2026-02-25	133.40	133.40	132.20	132.40	130.28	13,919
2026-02-24	135.80	136.20	135.00	135.40	133.23	9,918
2026-02-23	135.60	138.00	135.00	135.60	133.43	16,259
2026-02-20	134.20	135.20	133.60	135.00	132.84	8,888
2026-02-19	133.60	134.80	132.60	132.60	130.48	10,776
2026-02-18	134.60	135.40	134.40	135.20	133.03	6,765
2026-02-17	134.00	134.00	133.60	133.80	131.66	5,960
2026-02-16	132.00	133.00	132.00	132.40	130.28	1,532
2026-02-13	131.60	132.20	130.40	132.20	130.08	4,626
2026-02-12	132.20	132.20	130.80	131.80	129.69	6,619
2026-02-11	129.20	130.60	129.20	130.40	128.31	12,221
2026-02-10	127.80	127.80	125.40	126.40	124.38	11,228
2026-02-09	125.00	128.00	125.00	128.00	125.95	13,018

← NewerPage 3 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.