State Bank of India GDR historical data

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

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
2025-10-22	103.00	104.00	102.80	103.20	101.55	7,466
2025-10-21	102.60	103.00	101.80	102.60	100.96	5,048
2025-10-20	103.20	103.60	102.00	103.20	101.55	14,065
2025-10-17	101.40	101.40	100.60	101.00	99.382	5,212
2025-10-16	101.00	101.40	100.80	101.20	99.579	10,147
2025-10-15	100.40	100.80	99.600	100.60	98.989	12,524
2025-10-14	98.800	99.400	98.300	99.400	97.808	11,705
2025-10-13	100.00	100.00	99.400	99.400	97.808	3,770
2025-10-10	99.300	99.600	99.100	99.200	97.611	17,982
2025-10-09	97.300	97.900	97.000	97.400	95.840	7,352
2025-10-08	97.000	97.400	96.600	97.200	95.643	8,803
2025-10-07	98.300	98.300	97.400	98.000	96.430	12,307
2025-10-06	98.400	99.000	98.000	98.500	96.922	9,927
2025-10-03	98.200	98.400	97.800	98.300	96.726	4,673
2025-10-02	98.000	98.200	97.200	98.100	96.529	3,878
2025-10-01	97.300	98.300	97.300	98.000	96.430	8,429
2025-09-30	98.300	98.400	97.800	98.300	96.726	10,241
2025-09-29	97.000	98.300	97.000	98.000	96.430	5,455
2025-09-26	96.400	97.200	96.200	97.100	95.545	4,749
2025-09-25	97.500	98.100	96.700	97.300	95.742	5,853
2025-09-24	98.700	99.000	97.200	97.500	95.938	8,446
2025-09-23	97.500	98.700	97.400	97.900	96.332	8,954
2025-09-22	97.700	97.800	96.700	97.200	95.643	10,435
2025-09-19	98.000	98.300	97.700	98.100	96.529	9,675
2025-09-18	97.100	97.400	96.600	97.100	95.545	8,656
2025-09-17	96.300	98.000	96.300	98.000	96.430	18,152
2025-09-16	94.000	95.100	94.000	94.700	93.183	6,003
2025-09-15	93.500	94.000	93.200	93.900	92.396	5,727
2025-09-12	93.500	94.100	93.300	93.800	92.298	2,608
2025-09-11	93.800	94.100	92.900	93.700	92.199	10,405
2025-09-10	93.300	93.500	93.000	93.000	91.510	4,544
2025-09-09	92.100	92.200	91.900	92.200	90.723	6,358
2025-09-08	92.400	92.500	92.000	92.300	90.822	2,329
2025-09-05	91.500	92.200	91.400	91.800	90.330	1,453
2025-09-04	91.800	92.300	91.800	92.100	90.625	5,762
2025-09-03	92.000	92.500	91.800	92.100	90.625	9,441
2025-09-02	91.900	92.200	91.000	91.100	89.641	9,582
2025-09-01	91.400	92.100	91.400	91.800	90.330	6,807
2025-08-29	91.800	92.000	90.700	91.600	90.133	16,703
2025-08-28	92.300	92.300	91.500	92.200	90.723	9,827
2025-08-27	92.000	92.200	91.700	92.000	90.526	14,620
2025-08-26	92.700	93.145	92.000	92.400	90.920	14,709
2025-08-22	93.600	94.100	93.200	94.100	92.593	3,921
2025-08-21	95.500	95.500	94.000	94.600	93.085	5,977
2025-08-20	95.100	95.300	94.700	95.000	93.478	4,982
2025-08-19	95.000	95.600	95.000	95.000	93.478	13,635

← NewerPage 5 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.