State Bank of India GDR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	92.900	93.300	91.600	92.000	90.526	23,043
2025-05-22	91.800	92.000	90.800	91.600	90.133	17,688
2025-05-21	91.500	92.100	91.400	92.100	90.625	5,103
2025-05-20	92.700	92.700	91.600	92.100	90.625	13,736
2025-05-19	93.300	93.600	92.800	93.100	91.609	7,514
2025-05-16	92.700	92.700	91.900	92.400	90.920	14,817
2025-05-15	91.400	93.200	91.000	92.800	91.314	40,138
2025-05-14	93.200	94.200	93.000	94.200	91.092	14,970
2025-05-13	94.100	94.600	93.300	94.600	91.479	29,891
2025-05-12	93.800	94.500	93.300	94.100	90.995	32,295
2025-05-09	89.600	92.300	89.600	91.200	88.191	40,357
2025-05-08	92.100	92.100	88.500	89.100	86.160	13,036
2025-05-07	91.600	91.800	90.800	91.500	88.481	7,273
2025-05-06	91.600	92.300	91.300	92.000	88.965	13,999
2025-05-02	94.200	95.300	94.000	94.400	91.285	10,648
2025-05-01	93.600	93.600	92.700	93.400	90.318	2,829
2025-04-30	93.000	93.400	92.600	93.200	90.125	9,555
2025-04-29	95.300	95.800	94.100	95.400	92.252	19,024
2025-04-28	95.100	96.200	95.100	95.400	92.252	13,740
2025-04-25	92.800	93.500	92.500	93.300	90.222	17,901
2025-04-24	94.300	95.700	94.200	94.900	91.769	30,946
2025-04-23	94.600	94.900	94.200	94.300	91.189	23,808
2025-04-22	97.100	97.100	95.700	96.200	93.026	21,206
2025-04-17	90.600	92.900	90.600	92.600	89.545	9,963
2025-04-16	88.900	90.600	88.900	89.800	86.837	11,417
2025-04-15	88.900	89.400	88.600	89.400	86.450	9,408
2025-04-14	89.400	89.500	88.600	88.800	85.870	8,147
2025-04-11	87.000	88.800	86.800	87.300	84.420	15,994
2025-04-10	91.000	91.000	86.000	87.500	84.613	8,032
2025-04-09	86.700	86.700	84.200	85.500	82.679	15,003
2025-04-08	88.900	89.800	88.400	89.500	86.547	28,818
2025-04-07	85.300	90.900	84.800	85.500	82.679	19,633
2025-04-04	90.800	90.900	86.500	87.300	84.420	33,526
2025-04-03	90.600	91.300	90.500	90.500	87.514	6,008
2025-04-02	89.900	90.800	89.600	90.500	87.514	13,111
2025-04-01	89.800	90.200	89.700	89.700	86.740	8,564
2025-03-31	89.000	89.000	88.600	88.800	85.870	30,338
2025-03-28	90.200	90.800	89.700	89.800	86.837	9,399
2025-03-27	89.100	90.600	89.100	90.500	87.514	9,998
2025-03-26	89.600	89.700	88.700	88.800	85.870	24,170
2025-03-25	90.200	90.300	89.900	90.200	87.224	25,546
2025-03-24	90.000	91.100	90.000	90.600	87.611	12,540
2025-03-21	87.300	87.600	86.900	87.500	84.613	9,300
2025-03-20	86.400	86.600	86.100	86.400	83.549	10,295
2025-03-19	86.300	86.500	86.100	86.100	83.259	4,654
2025-03-18	84.400	85.700	84.400	85.200	82.389	10,477
2025-03-17	83.400	83.900	83.000	83.900	81.132	10,224
2025-03-14	83.800	84.000	83.700	84.000	81.229	5,747
2025-03-13	83.200	83.600	83.200	83.200	80.455	2,823
2025-03-12	82.500	82.900	82.400	82.900	80.165	2,906
2025-03-11	83.500	83.500	82.900	83.000	80.262	5,877
2025-03-10	83.500	83.500	82.800	82.800	80.068	17,408
2025-03-07	83.800	83.900	83.400	83.600	80.842	7,080
2025-03-06	83.700	83.900	83.400	83.600	80.842	3,143
2025-03-05	83.000	83.700	82.900	83.300	80.552	32,049
2025-03-04	81.700	82.000	81.100	81.100	78.424	6,109
2025-03-03	79.000	80.000	78.800	79.900	77.264	10,271
2025-02-28	78.500	78.800	78.200	78.800	76.200	21,825
2025-02-27	81.000	81.000	80.400	80.400	77.747	6,425
2025-02-26	81.300	81.700	81.300	81.500	78.811	14,533

← NewerPage 7 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.