State Bank of India GDR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	116.80	120.00	116.60	119.00	117.09	19,036
2026-02-05	119.60	120.00	117.60	120.00	118.08	9,169
2026-02-04	118.80	119.00	117.20	117.20	115.32	11,936
2026-02-03	115.60	118.40	115.60	118.20	116.31	9,064
2026-02-02	111.60	113.80	111.60	112.80	110.99	12,897
2026-01-30	118.00	118.40	117.00	118.40	116.50	25,279
2026-01-29	117.20	117.40	116.20	116.20	114.34	5,321
2026-01-28	116.00	116.60	115.80	115.80	113.95	9,247
2026-01-27	114.40	116.20	114.00	115.60	113.75	4,790
2026-01-26	113.00	113.20	113.00	113.00	111.19	3,459
2026-01-23	113.60	113.60	112.20	112.80	110.99	4,217
2026-01-22	114.00	116.00	113.80	116.00	114.14	7,609
2026-01-21	112.20	113.40	112.00	112.80	110.99	4,654
2026-01-20	115.00	115.00	113.60	114.20	112.37	3,706
2026-01-19	115.00	115.20	114.00	114.60	112.76	2,308
2026-01-16	117.20	117.20	113.20	114.80	112.96	6,401
2026-01-15	114.00	114.80	114.00	114.00	112.17	1,520
2026-01-14	113.80	114.60	113.60	114.00	112.17	3,772
2026-01-13	113.20	114.60	113.00	114.00	112.17	5,975
2026-01-12	112.00	113.20	111.60	113.20	111.39	7,289
2026-01-09	111.20	111.60	110.60	111.60	109.81	2,180
2026-01-08	111.00	111.60	110.80	111.00	109.22	8,692
2026-01-07	111.60	112.20	111.60	111.60	109.81	3,852
2026-01-06	113.00	113.80	112.80	112.80	110.99	5,227
2026-01-05	111.00	112.20	110.40	112.20	110.40	12,721
2026-01-02	110.20	111.60	110.20	111.40	109.62	5,230
2025-12-31	109.00	109.40	105.80	108.80	107.06	7,435
2025-12-30	108.20	108.80	107.80	108.80	107.06	6,264
2025-12-29	110.00	110.00	107.00	107.80	106.07	7,211
2025-12-24	108.60	108.60	108.20	108.40	106.66	443
2025-12-23	108.40	109.20	107.80	109.20	107.45	3,705
2025-12-22	108.80	109.20	108.60	109.00	107.25	5,952
2025-12-19	108.60	110.60	108.40	108.40	106.66	10,050
2025-12-18	107.40	108.80	107.40	108.80	107.06	8,709
2025-12-17	108.20	108.40	107.40	107.40	105.68	7,267
2025-12-16	106.40	106.40	105.80	106.00	104.30	4,825
2025-12-15	107.20	107.40	106.60	107.40	105.68	8,269
2025-12-12	106.80	106.80	106.00	106.20	104.50	2,418
2025-12-11	106.20	108.00	106.20	107.40	105.68	3,729
2025-12-10	107.00	107.20	106.20	106.80	105.09	2,150
2025-12-09	107.40	107.40	106.60	106.80	105.09	2,906
2025-12-08	106.60	113.07	105.60	106.40	104.70	11,479
2025-12-05	107.60	108.40	107.00	108.20	106.47	10,157
2025-12-04	105.80	105.80	105.20	105.20	103.52	15,656
2025-12-03	106.20	106.40	105.40	105.80	104.11	18,068
2025-12-02	109.20	109.20	108.00	108.60	106.86	25,361
2025-12-01	109.00	110.22	108.40	109.20	107.45	7,020
2025-11-28	109.60	110.00	109.00	109.80	108.04	4,609
2025-11-27	109.20	109.40	108.60	109.20	107.45	1,696
2025-11-26	110.40	110.80	109.80	110.40	108.63	4,687
2025-11-25	110.80	111.00	109.80	110.40	108.63	4,242
2025-11-24	109.40	109.40	108.00	109.40	107.65	15,404
2025-11-21	109.80	110.00	108.18	109.00	107.25	4,088
2025-11-20	110.80	111.00	110.20	110.80	109.03	7,672
2025-11-19	110.00	111.00	110.00	110.40	108.63	5,984
2025-11-18	109.20	109.80	109.00	109.40	107.65	3,785
2025-11-17	110.00	110.00	109.00	109.00	107.25	3,954
2025-11-14	108.00	109.00	107.40	109.00	107.25	10,932
2025-11-13	107.80	107.80	107.00	107.20	105.48	15,970
2025-11-12	108.00	108.20	107.20	107.40	105.68	9,975

← NewerPage 4 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.