State Bank of India GDR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 107.80 | 108.40 | 107.40 | 108.40 | 106.66 | 13,196 |
| 2025-11-10 | 107.20 | 107.20 | 106.60 | 107.00 | 105.29 | 9,840 |
| 2025-11-07 | 108.20 | 108.60 | 107.00 | 107.40 | 105.68 | 6,875 |
| 2025-11-06 | 108.40 | 108.80 | 107.80 | 108.20 | 106.47 | 10,876 |
| 2025-11-05 | 108.20 | 109.00 | 108.20 | 108.80 | 107.06 | 3,629 |
| 2025-11-04 | 108.00 | 108.60 | 107.40 | 108.20 | 106.47 | 14,230 |
| 2025-11-03 | 107.00 | 107.80 | 106.80 | 106.80 | 105.09 | 12,647 |
| 2025-10-31 | 107.40 | 107.60 | 105.40 | 106.00 | 104.30 | 4,960 |
| 2025-10-30 | 106.40 | 106.40 | 105.00 | 105.80 | 104.11 | 3,771 |
| 2025-10-29 | 106.60 | 106.80 | 106.00 | 106.40 | 104.70 | 2,249 |
| 2025-10-28 | 105.60 | 105.80 | 105.20 | 105.80 | 104.11 | 9,672 |
| 2025-10-27 | 103.60 | 106.60 | 103.60 | 106.40 | 104.70 | 24,173 |
| 2025-10-24 | 101.60 | 103.20 | 101.60 | 103.20 | 101.55 | 4,141 |
| 2025-10-23 | 103.60 | 103.80 | 103.00 | 103.40 | 101.74 | 8,462 |
← NewerPage 5 of 5 · 254 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.