State Bank of India GDR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	94.800	95.400	94.100	94.500	92.986	16,402
2025-08-15	94.900	94.900	94.000	94.600	93.085	2,605
2025-08-14	94.800	95.200	93.800	94.000	92.494	12,969
2025-08-13	94.100	94.500	93.900	94.100	92.593	9,240
2025-08-12	94.200	94.400	93.600	94.100	92.593	6,849
2025-08-11	93.700	94.400	93.700	94.000	92.494	9,303
2025-08-08	91.400	93.800	91.000	92.500	91.018	7,195
2025-08-07	91.000	92.600	90.800	92.200	90.723	7,252
2025-08-06	92.000	92.500	91.300	91.900	90.428	5,915
2025-08-05	91.600	92.000	91.300	91.300	89.838	4,541
2025-08-04	90.800	91.700	90.200	90.900	89.444	14,525
2025-08-01	92.000	92.000	90.300	91.100	89.641	16,614
2025-07-31	92.400	92.400	91.300	91.700	90.231	13,445
2025-07-30	92.100	92.100	91.100	91.400	89.936	7,319
2025-07-29	92.000	92.400	91.800	92.100	90.625	13,798
2025-07-28	93.300	93.500	92.100	92.600	91.117	9,077
2025-07-25	94.000	94.000	93.200	94.000	92.494	6,205
2025-07-24	94.600	94.900	94.300	94.900	93.380	11,014
2025-07-23	95.100	95.800	94.700	95.800	94.266	8,212
2025-07-22	95.200	95.200	94.600	95.200	93.675	11,872
2025-07-21	95.600	96.500	95.200	96.100	94.561	57,706
2025-07-18	95.400	95.700	95.100	95.700	94.167	7,030
2025-07-17	96.900	96.900	96.000	96.100	94.561	5,121
2025-07-16	96.300	96.900	96.300	96.300	94.758	27,869
2025-07-15	95.000	95.500	94.600	94.600	93.085	7,552
2025-07-14	93.900	94.100	93.600	94.000	92.494	2,323
2025-07-11	93.600	94.500	93.600	94.100	92.593	6,739
2025-07-10	94.600	94.900	93.600	93.900	92.396	7,589
2025-07-09	94.500	94.700	94.300	94.400	92.888	21,657
2025-07-08	94.500	94.800	94.300	94.400	92.888	15,688
2025-07-07	94.100	94.400	93.800	94.400	92.888	5,946
2025-07-04	94.300	94.900	94.300	94.600	93.085	1,300
2025-07-03	94.700	95.000	94.100	94.500	92.986	7,836
2025-07-02	95.000	95.000	94.000	95.000	93.478	5,954
2025-07-01	95.600	95.900	95.500	95.800	94.266	8,471
2025-06-30	95.400	95.600	95.300	95.300	93.774	8,117
2025-06-27	93.700	94.100	93.100	93.700	92.199	34,555
2025-06-26	92.300	93.400	92.000	93.100	91.609	21,839
2025-06-25	93.000	93.100	92.300	92.700	91.215	7,287
2025-06-24	93.000	93.000	92.100	92.500	91.018	9,943
2025-06-23	90.900	91.400	90.600	90.800	89.346	3,637
2025-06-20	91.500	92.000	91.400	91.900	90.428	19,744
2025-06-19	90.700	90.700	89.600	89.700	88.263	10,085
2025-06-18	91.300	91.300	90.900	91.200	89.739	7,697
2025-06-17	92.000	92.000	91.400	91.700	90.231	6,858
2025-06-16	91.600	92.700	91.600	92.600	91.117	10,149
2025-06-13	91.800	92.000	91.600	92.000	90.526	10,039
2025-06-12	94.600	94.700	93.700	94.000	92.494	7,156
2025-06-11	95.900	95.900	95.000	95.100	93.577	8,898
2025-06-10	95.400	95.600	95.100	95.500	93.970	7,569
2025-06-09	95.700	96.400	95.600	95.600	94.069	9,372
2025-06-06	95.100	95.100	94.500	94.700	93.183	10,542
2025-06-05	94.400	94.400	93.700	94.400	92.888	8,946
2025-06-04	93.700	94.200	93.500	94.200	92.691	11,648
2025-06-03	94.300	94.500	93.900	94.400	92.888	6,447
2025-06-02	95.600	96.000	94.700	95.200	93.675	18,330
2025-05-30	93.100	95.500	93.100	94.800	93.282	13,219
2025-05-29	92.900	93.600	92.500	93.600	92.101	19,815
2025-05-28	92.700	93.300	92.600	92.600	91.117	9,379
2025-05-27	93.700	93.700	92.600	92.600	91.117	4,693

← NewerPage 6 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.