State Bank of India GDR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	81.800	81.900	81.400	81.600	78.908	14,887
2025-02-24	82.500	82.600	82.200	82.300	79.585	7,635
2025-02-21	83.200	83.300	82.800	83.100	80.358	8,911
2025-02-20	83.900	84.300	83.500	83.500	80.745	16,444
2025-02-19	83.600	83.900	83.100	83.500	80.745	9,450
2025-02-18	83.000	83.500	83.000	83.200	80.455	15,997
2025-02-17	83.000	83.600	82.900	83.500	80.745	11,729
2025-02-14	82.900	83.600	82.200	83.500	80.745	18,679
2025-02-13	83.600	83.900	83.300	83.800	81.035	1,711
2025-02-12	84.600	84.600	83.600	83.800	81.035	15,036
2025-02-11	83.800	84.600	83.400	84.300	81.519	20,491
2025-02-10	84.000	84.100	83.500	83.900	81.132	12,154
2025-02-07	84.300	84.400	83.500	83.600	80.842	6,706
2025-02-06	86.200	87.300	85.600	85.700	82.872	16,615
2025-02-05	87.700	87.800	87.000	87.500	84.613	14,864
2025-02-04	88.700	89.100	88.500	89.100	86.160	5,781
2025-02-03	86.900	87.400	86.700	87.100	84.226	6,381
2025-01-31	89.400	89.400	88.600	88.800	85.870	7,959
2025-01-30	87.300	87.800	87.200	87.800	84.903	15,171
2025-01-29	87.000	87.300	86.800	86.900	84.033	9,259
2025-01-28	86.900	87.200	86.300	86.700	83.839	5,371
2025-01-27	86.300	86.800	85.900	86.300	83.453	21,119
2025-01-24	86.300	86.400	85.600	85.900	83.066	8,745
2025-01-23	86.200	86.700	85.900	86.100	83.259	10,764
2025-01-22	85.500	87.000	85.000	86.500	83.646	18,892
2025-01-21	88.200	88.300	87.100	87.700	84.806	9,339
2025-01-20	90.100	90.200	89.300	90.000	87.031	11,987
2025-01-17	87.800	88.200	87.500	88.000	85.097	8,655
2025-01-16	88.200	88.500	87.900	88.400	85.483	9,376
2025-01-15	86.500	87.300	86.400	87.000	84.130	4,740
2025-01-14	86.700	86.800	85.900	86.000	83.163	29,837
2025-01-13	84.900	84.900	83.300	84.000	81.229	67,295
2025-01-10	87.100	87.100	85.800	86.200	83.356	21,393
2025-01-09	88.500	88.900	88.200	88.700	85.773	8,853
2025-01-08	89.200	90.000	89.000	89.700	86.740	9,881
2025-01-07	91.000	91.100	90.600	91.000	87.998	3,605
2025-01-06	90.500	91.000	89.700	90.800	87.804	20,089
2025-01-03	93.100	93.200	92.000	92.700	89.641	4,876
2025-01-02	93.300	93.400	92.900	93.200	90.125	3,205
2024-12-31	93.100	93.100	92.600	92.600	89.545	290
2024-12-30	93.000	93.200	92.000	92.200	89.158	9,952
2024-12-27	94.500	94.500	93.200	93.500	90.415	11,538
2024-12-24	95.600	95.600	95.200	95.200	92.059	3,429
2024-12-23	96.600	96.600	95.600	96.100	92.929	32,584
2024-12-20	96.100	96.700	95.100	96.700	93.510	11,659
2024-12-19	97.000	97.800	97.000	97.800	94.573	3,730
2024-12-18	98.700	98.900	98.200	98.900	95.637	2,073
2024-12-17	99.600	100.00	99.500	99.700	96.411	9,063
2024-12-16	101.20	101.40	100.80	101.20	97.861	12,190
2024-12-13	100.40	101.40	100.40	100.60	97.281	7,945
2024-12-12	100.20	100.60	100.00	100.20	96.894	5,178
2024-12-11	101.60	102.00	101.20	101.20	97.861	15,469
2024-12-10	101.20	102.40	101.20	102.20	98.828	3,123
2024-12-09	101.80	101.80	101.20	101.60	98.248	9,126
2024-12-06	102.40	102.60	101.80	101.80	98.441	7,236
2024-12-05	101.80	102.40	101.60	102.00	98.635	5,555
2024-12-04	101.00	101.60	101.00	101.20	97.861	6,575
2024-12-03	100.40	100.80	100.20	100.20	96.894	8,279
2024-12-02	98.400	99.200	98.300	99.000	95.734	5,326
2024-11-29	99.000	99.700	98.900	99.700	96.411	3,742

← NewerPage 8 of 22 · 1,269 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.