State Bank of India GDR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	99.200	99.800	98.900	99.800	96.507	9,827
2024-11-27	98.900	99.200	98.400	98.800	95.540	2,726
2024-11-26	99.200	99.500	98.900	99.400	96.120	7,934
2024-11-25	99.600	100.00	99.500	99.600	96.314	25,693
2024-11-22	95.700	96.600	95.500	96.500	93.316	9,411
2024-11-21	92.900	92.900	91.200	92.300	89.255	43,156
2024-11-20	95.300	95.800	95.200	95.200	92.059	7,709
2024-11-19	95.600	95.700	94.500	95.200	92.059	14,398
2024-11-18	95.800	96.400	95.400	95.800	92.639	15,316
2024-11-15	95.400	95.600	94.900	94.900	91.769	10,027
2024-11-14	95.600	95.800	95.000	95.800	92.639	10,471
2024-11-13	96.700	97.000	95.400	96.200	93.026	11,339
2024-11-12	98.200	98.200	97.300	97.900	94.670	27,240
2024-11-11	100.20	100.60	100.00	100.20	96.894	14,262
2024-11-08	101.20	101.20	98.700	99.800	96.507	15,135
2024-11-07	100.80	101.80	100.80	101.60	98.248	7,374
2024-11-06	101.20	101.60	100.40	101.00	97.668	20,821
2024-11-05	99.900	100.60	99.700	100.60	97.281	13,786
2024-11-04	96.300	98.900	96.200	98.200	94.960	17,173
2024-11-01	95.600	97.500	95.400	97.400	94.186	17,090
2024-10-31	96.800	97.900	96.500	96.600	93.413	12,210
2024-10-30	98.300	98.300	97.400	97.400	94.186	13,525
2024-10-29	97.300	98.800	97.000	98.800	95.540	29,549
2024-10-28	94.300	94.700	93.800	94.000	90.899	11,508
2024-10-25	92.700	93.400	92.600	92.700	89.641	30,443
2024-10-24	94.200	94.900	94.100	94.800	91.672	36,671
2024-10-23	92.900	93.700	92.700	93.500	90.415	16,653
2024-10-22	94.500	94.500	93.500	94.100	90.995	19,408
2024-10-21	96.300	96.500	96.000	96.500	93.316	4,332
2024-10-18	96.900	97.400	96.600	96.800	93.606	21,795
2024-10-17	96.700	97.000	96.000	96.100	92.929	3,768
2024-10-16	95.600	95.700	95.400	95.700	92.543	4,044
2024-10-15	95.600	95.700	95.200	95.200	92.059	4,425
2024-10-14	95.500	95.700	94.900	95.500	92.349	40,693
2024-10-11	95.000	95.000	94.800	94.800	91.672	2,685
2024-10-10	95.000	95.300	94.500	94.700	91.575	6,349
2024-10-09	95.200	95.200	94.500	94.900	91.769	19,759
2024-10-08	93.500	93.600	92.900	93.200	90.125	18,421
2024-10-07	93.900	94.000	91.900	93.300	90.222	71,108
2024-10-04	95.600	95.900	94.000	95.600	92.446	41,630
2024-10-03	94.200	94.200	92.900	93.600	90.512	17,786
2024-10-02	93.500	93.900	93.200	93.600	90.512	11,909
2024-10-01	94.300	94.700	93.500	93.500	90.415	11,210
2024-09-30	94.200	94.200	93.100	93.100	90.028	20,853
2024-09-27	95.800	96.000	94.800	95.100	91.962	8,205
2024-09-26	95.200	95.800	95.100	95.500	92.349	22,457
2024-09-25	94.700	94.700	94.300	94.500	91.382	16,530
2024-09-24	96.500	96.500	94.900	94.900	91.769	46,082
2024-09-23	96.600	96.900	96.200	96.400	93.219	12,347
2024-09-20	94.700	95.100	93.700	94.300	91.189	25,444
2024-09-19	94.300	95.000	94.300	95.000	91.866	611
2024-09-18	94.800	95.200	94.400	94.900	91.769	13,290
2024-09-17	93.800	94.000	93.700	94.000	90.899	5,143
2024-09-16	94.100	94.300	93.900	94.200	91.092	7,377
2024-09-13	93.700	94.800	93.700	94.500	91.382	7,876
2024-09-12	92.700	93.800	92.600	93.700	90.608	12,601
2024-09-11	93.000	93.000	91.600	91.800	88.771	19,741
2024-09-10	93.300	93.500	92.700	92.700	89.641	14,391
2024-09-09	92.600	93.700	92.300	93.700	90.608	28,972
2024-09-06	94.200	94.200	92.900	93.500	90.415	19,776

← NewerPage 9 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.