State Bank of India GDR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	100.60	101.20	100.20	101.00	101.00	19,057
2026-10-22	102.60	103.40	102.40	103.00	103.00	8,611
2026-10-21	102.00	103.40	102.00	103.40	103.40	9,691
2026-10-20	103.20	103.20	102.40	103.00	103.00	4,395
2026-10-19	104.00	104.00	102.60	102.80	102.80	13,661
2026-10-16	102.40	103.00	101.80	102.60	102.60	2,699
2026-10-15	102.40	103.00	102.40	102.80	102.80	8,670
2026-10-14	101.20	102.00	100.60	101.80	101.80	36,893
2026-10-13	100.20	101.60	100.20	100.80	100.80	5,353
2026-10-12	99.300	99.600	98.400	98.900	98.900	9,258
2026-10-09	99.400	100.20	99.400	99.700	99.700	2,199
2026-10-08	98.500	100.80	97.400	97.900	97.900	7,119
2026-10-07	99.400	100.00	98.700	99.900	99.900	9,856
2026-10-06	99.700	101.00	99.700	101.00	101.00	7,036
2026-10-05	100.00	101.00	99.300	101.00	101.00	11,719
2026-10-02	100.00	101.40	100.00	100.40	100.40	2,379
2026-10-01	100.00	101.00	98.500	100.00	100.00	5,657
2026-09-30	101.60	101.60	99.700	100.40	100.40	4,812
2026-09-29	100.60	101.00	100.00	101.00	101.00	3,765
2026-09-28	101.40	101.40	100.00	100.40	100.40	6,545
2026-09-25	102.20	104.20	102.00	104.20	104.20	5,313
2026-09-24	102.80	102.80	100.80	102.20	102.20	3,961
2026-09-23	103.40	103.60	102.80	103.00	103.00	2,583
2026-09-22	103.20	103.60	102.60	102.80	102.80	15,776
2026-09-21	104.20	105.00	104.20	105.00	105.00	7,685
2026-09-18	104.80	104.80	103.20	103.20	103.20	8,746
2026-09-17	104.40	104.80	103.40	104.80	104.80	7,224
2026-09-16	103.60	104.60	103.00	104.40	104.40	2,704
2026-09-15	103.00	103.00	101.60	102.40	102.40	11,126
2026-09-14	105.40	105.40	104.60	105.20	105.20	1,401
2026-09-11	104.80	105.80	104.80	105.60	105.60	1,119
2026-09-10	106.20	106.60	104.80	105.20	105.20	2,714
2026-09-09	107.00	107.20	105.80	105.80	105.80	2,784
2026-09-08	107.40	107.60	106.80	107.40	107.40	3,987
2026-09-07	107.00	107.60	106.80	107.60	107.60	3,273
2026-09-04	108.40	109.00	108.20	108.60	108.60	1,619
2026-09-03	109.20	109.60	108.60	109.60	109.60	2,950
2026-09-02	122.00	122.00	107.60	109.00	109.00	13,791
2026-09-01	110.20	110.60	108.80	109.80	109.80	6,228
2026-08-28	110.00	110.60	109.80	110.60	110.60	2,501
2026-08-27	110.80	111.00	109.00	109.80	109.80	10,211
2026-08-26	110.60	111.80	110.40	111.40	111.40	7,949
2026-08-25	109.80	110.80	109.00	110.00	110.00	2,571
2026-08-24	109.00	109.80	108.40	109.80	109.80	3,882
2026-08-21	109.60	110.20	109.20	110.20	110.20	2,520
2026-08-20	110.40	111.11	109.80	110.60	110.60	5,326
2026-08-19	109.80	111.00	109.60	110.60	110.60	4,019
2026-08-18	110.80	110.80	110.00	110.60	110.60	3,284
2026-08-17	112.00	112.20	111.20	111.60	111.60	8,467
2026-08-14	112.60	113.20	109.40	111.80	111.80	10,447
2026-08-13	113.60	114.00	113.20	113.60	113.60	6,444
2026-08-12	112.00	114.20	112.00	113.80	113.80	5,372
2026-08-11	112.20	112.20	112.00	112.20	112.20	4,812
2026-08-10	114.00	114.00	111.80	112.60	112.60	8,743
2026-08-07	115.00	117.60	113.60	116.80	116.80	6,812
2026-08-06	112.00	115.20	111.40	114.20	114.20	4,270
2026-08-05	111.40	111.80	111.00	111.40	111.40	6,090
2026-08-04	109.60	110.20	109.00	109.80	109.80	3,494
2026-08-03	110.20	110.20	109.00	110.20	110.20	8,601
2026-07-31	108.20	108.40	106.40	108.20	108.20	6,231

Page 1 of 2 · 65 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.