SBI share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	SBI		MCap (aprox) 877877.8 Crores	Symbol : SBIN	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-2.4%	-14.5%	-11.1%	-22.0%	-3.2%	19.6%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	950.9	0	11.76m	0.0%
20-05-26	Wed	950.9	2.1	11.93m	0.2%	Data Update : 8 PM
19-05-26	Tue	948.8	9.4	17.28m	1.0%	21-05-26 : 950.9
18-05-26	Mon	939.4	-23.8	16.55m	-2.5%
15-05-26	Fri	963.2	-16.7	26.97m	-1.7%	Compared to  :  12-05-26 974.6
14-05-26	Thu	979.9	9.8	16.49m	1.0%
13-05-26	Wed	970.1	-4.5	17.58m	-0.5%	7 Days %
12-05-26	Tue	974.6	1	25.79m	0.1%	-2.4%
11-05-26	Mon	973.6	-45.7	46.93m	-4.5%
08-05-26	Fri	1019.3	-72.7	48.07m	-6.7%	Compared to  :  21-04-26 1111.85
07-05-26	Thu	1092	-4	16.11m	-0.4%
06-05-26	Wed	1096	36.1	14.38m	3.4%	1 Month %
05-05-26	Tue	1059.9	-8.5	12.19m	-0.8%	-14.5%
04-05-26	Mon	1068.4	-0.05	11.69m	0.0%	.
30-04-26	Thu	1068.45	-18.45	14.27m	-1.7%	Compared to  :  20-03-26 1069.8
29-04-26	Wed	1086.9	-4.4	10.61m	-0.4%
28-04-26	Tue	1091.3	-20.55	10.73m	-1.8%	2 Months %
27-04-26	Mon	1111.85	10.75	11.62m	1.0%	-11.1%
24-04-26	Fri	1101.1	6.85	13.77m	0.6%
23-04-26	Thu	1094.25	-9.05	13.67m	-0.8%	Compared to  :  20-02-26 1218.9
22-04-26	Wed	1103.3	-8.55	12.41m	-0.8%
21-04-26	Tue	1111.85	4	16.96m	0.4%	3 Months %
20-04-26	Mon	1107.85	27.6	31.18m	2.6%	-22.0%
17-04-26	Fri	1080.25	13.1	16.82m	1.2%
16-04-26	Thu	1067.15	-4.35	20.31m	-0.4%	Compared to  :  21-11-25 982.75
15-04-26	Wed	1071.5	7.95	16.2m	0.7%
13-04-26	Mon	1063.55	-3.15	17.76m	-0.3%	6 Months %
10-04-26	Fri	1066.7	25.75	17.86m	2.5%	-3.2%
09-04-26	Thu	1040.95	-20.5	24.77m	-1.9%
08-04-26	Wed	1061.45	31.05	28.53m	3.0%	Compared to  :  21-05-25 795
07-04-26	Tue	1030.4	-2.35	15.02m	-0.2%
06-04-26	Mon	1032.75	14.35	23.58m	1.4%	1 year %
02-04-26	Thu	1018.4	0.6	20.78m	0.1%	19.6%
01-04-26	Wed	1017.8	38.4	17.42m	3.9%
30-03-26	Mon	979.4	-40.1	21.44m	-3.9%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	1019.5	-41.1	20.45m	-3.9%
25-03-26	Wed	1060.6	29.8	16.21m	2.9%
24-03-26	Tue	1030.8	-1.1	30.42m	-0.1%
23-03-26	Mon	1031.9	-37.9	16.04m	-2.5%
20-03-26	Fri	1069.8	-131.9	10.75m	0.5%
19-03-26	Thu	1201.7	-7.8	10.7m	-0.6%
18-03-26	Wed	1209.5	9.4	16.2m	0.8%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	1200.1	-23.2	19.58m	-1.9%
26-02-26	Thu	1223.3	-4.5	15.79m	-0.4%
25-02-26	Wed	1227.8	11.7	9.73m	1.0%
24-02-26	Tue	1216.1	10.4	9.96m	0.9%
23-02-26	Mon	1205.7	-13.2	9.63m	-1.1%
20-02-26	Fri	1218.9	5.5	10.42m	0.5%
19-02-26	Thu	1213.4	5.3	20.11m	0.4%
18-02-26	Wed	1208.1	9.5	14.97m	0.8%
17-02-26	Tue	1198.6	6.2	18.14m	0.5%
16-02-26	Mon	1192.4	9.5	33.21m	0.8%
13-02-26	Fri	1182.9	38.8	29.49m	3.4%
12-02-26	Thu	1144.1	-1.9	17.28m	-0.2%
11-02-26	Wed	1146	79.6	40.85m	7.5%
10-02-26	Tue	1066.4	-7.1	7.04m	-0.7%
09-02-26	Mon	1073.5	5.3	9.55m	0.5%
06-02-26	Fri	1068.2	4	7.31m	0.4%
05-02-26	Thu	1064.2	35.5	16.13m	3.5%
04-02-26	Wed	1028.7	10.5	14.43m	1.0%
03-02-26	Tue	1018.2	-58.95	12.05m	-5.5%
02-02-26	Mon	1077.15	10.95	9.48m	1.0%
01-02-26	Sun	1066.2	2.7	14.8m	0.3%
30-01-26	Fri	1063.5	10.35	12.17m	1.0%
29-01-26	Thu	1053.15	23.65	14.42m	2.3%
28-01-26	Wed	1029.5	-18.85	10.92m	-1.8%
27-01-26	Tue	1048.35	19.7	12m	1.9%
23-01-26	Fri	1028.65	-7.75	7.41m	-0.7%
22-01-26	Thu	1036.4	-2	8.91m	-0.2%
21-01-26	Wed	1038.4	-3.9	5.46m	-0.4%
20-01-26	Tue	1042.3	13.95	11.05m	1.4%
19-01-26	Mon	1028.35	-0.1	7.37m	0.0%
16-01-26	Fri	1028.45	13.3	11.02m	1.3%
14-01-26	Wed	1015.15	14.65	7.62m	1.5%
13-01-26	Tue	1000.5	2.5	7.81m	0.3%
12-01-26	Mon	998	-9.15	6.85m	-0.9%
09-01-26	Fri	1007.15	-11.75	7.9m	-1.2%
08-01-26	Thu	1018.9	13.35	9.58m	1.3%
07-01-26	Wed	1005.55	6.6	11.26m	0.7%
06-01-26	Tue	998.95	14.2	7.36m	1.4%
05-01-26	Mon	984.75	2.55	4.33m	0.3%
02-01-26	Fri	982.2	8.75	5.81m	0.9%
01-01-26	Thu	973.45	8.4	15.03m	0.9%
31-12-25	Wed	965.05	-1.25	5.27m	-0.1%
30-12-25	Tue	966.3	-2.65	3.29m	-0.3%
29-12-25	Mon	968.95	-2.95	4.11m	-0.3%
26-12-25	Fri	971.9	-2.4	5.12m	-0.2%
24-12-25	Wed	974.3	-6	5.96m	-0.6%
23-12-25	Tue	980.3	2.75	5.38m	0.3%
22-12-25	Mon	977.55	1.7	4.93m	0.2%
19-12-25	Fri	975.85	14.7	8.01m	1.5%
18-12-25	Thu	961.15	-6.1	4.76m	-0.6%
17-12-25	Wed	967.25	4.1	4.42m	0.4%
16-12-25	Tue	963.15	-0.1	5.68m	0.0%
15-12-25	Mon	963.25	3.5	5.98m	0.4%
12-12-25	Fri	959.75	0.4	6.99m	0.0%
11-12-25	Thu	959.35	2.95	9.58m	0.3%
10-12-25	Wed	956.4	-15.1	15.39m	-1.6%
09-12-25	Tue	971.5	23.4	17.35m	2.5%
08-12-25	Mon	948.1	-2.95	13.62m	-0.3%
05-12-25	Fri	951.05	-16.25	14.05m	-1.7%
04-12-25	Thu	967.3	-5.8	13.44m	-0.6%
03-12-25	Wed	973.1	-5.9	8.81m	-0.6%
02-12-25	Tue	979	6.15	8.12m	0.6%
01-12-25	Mon	972.85	-11.05	11.91m	-1.1%
28-11-25	Fri	983.9	0.3	13.94m	0.0%
27-11-25	Thu	983.6	13	9.14m	1.3%
26-11-25	Wed	970.6	-2	9.9m	-0.2%
25-11-25	Tue	972.6	-8.95	5.38m	-0.9%
24-11-25	Mon	981.55	-1.2	6.44m	-0.1%
21-11-25	Fri	982.75	10.3	8.29m	1.1%
20-11-25	Thu	972.45	-0.9	6.59m	-0.1%
19-11-25	Wed	973.35	5.5	7.42m	0.6%
18-11-25	Tue	967.85	13.85	11.03m	1.5%
17-11-25	Mon	954	-3.15	8.89m	-0.3%
14-11-25	Fri	957.15	3.85	7.04m	0.4%
13-11-25	Thu	953.3	2.15	8.65m	0.2%
12-11-25	Wed	951.15	-4.7	7.34m	-0.5%
11-11-25	Tue	955.85	-4.9	13.37m	-0.5%
10-11-25	Mon	960.75	3.15	23.09m	0.3%
07-11-25	Fri	957.6	7.9	19.15m	0.8%
06-11-25	Thu	949.7	12.7	11.74m	1.4%
04-11-25	Tue	937	2.65	12.08m	0.3%
03-11-25	Mon	934.35	-5.4	13.04m	-0.6%
31-10-25	Fri	939.75	9.5	12.31m	1.0%
30-10-25	Thu	930.25	7.5	22.07m	0.8%
29-10-25	Wed	922.75	18.25	9.15m	2.0%
28-10-25	Tue	904.5	-7.05	5.31m	-0.8%
27-10-25	Mon	911.55	3.7	13.38m	0.4%
24-10-25	Fri	907.85	0.35	1.78m	0.0%
23-10-25	Thu	907.5	18.35	13.55m	2.1%
21-10-25	Tue	889.15	2.2	8.51m	0.2%
20-10-25	Mon	886.95	0.85	8.49m	0.1%
17-10-25	Fri	886.1	9.15	8.27m	1.0%
16-10-25	Thu	876.95	-6	7.68m	-0.7%
15-10-25	Wed	882.95	2.3	11.92m	0.3%
14-10-25	Tue	880.65	18.55	13.71m	2.2%
13-10-25	Mon	862.1	3.85	7.02m	0.4%
10-10-25	Fri	858.25	-6.45	7.16m	-0.7%
09-10-25	Thu	864.7	-9.35	9.24m	-1.1%
08-10-25	Wed	874.05	6.75	7.82m	0.8%
07-10-25	Tue	867.3	3.2	8.02m	0.4%
06-10-25	Mon	864.1	-8.35	10.83m	-1.0%
03-10-25	Fri	872.45	1.7	12.83m	0.2%
01-10-25	Wed	870.75	13.8	22.64m	1.6%
30-09-25	Tue	856.95	-4.2	6.96m	-0.5%
29-09-25	Mon	861.15	-5.05	8.68m	-0.6%
26-09-25	Fri	866.2	-4.4	12.84m	-0.5%
25-09-25	Thu	870.6	15.35	14.36m	1.8%
24-09-25	Wed	855.25	-7.1	6.59m	-0.8%
23-09-25	Tue	862.35	8	15.21m	0.9%
22-09-25	Mon	854.35	-2.8	10.4m	-0.3%
19-09-25	Fri	857.15	25.6	17.24m	3.1%
18-09-25	Thu	831.55	6.8	9.47m	0.8%
17-09-25	Wed	824.75	1.2	3.85m	0.1%
16-09-25	Tue	823.55	-0.1	5.08m	0.0%
15-09-25	Mon	823.65	5.45	7.43m	0.7%
12-09-25	Fri	818.2	9.35	7.29m	1.2%
11-09-25	Thu	808.85	0.05	4.57m	0.0%
10-09-25	Wed	808.8	2.2	4.61m	0.3%
09-09-25	Tue	806.6	-2.8	5.19m	-0.3%
08-09-25	Mon	809.4	-2.75	4.47m	-0.3%
05-09-25	Fri	812.15	8.25	4.26m	1.0%
04-09-25	Thu	803.9	-2.15	5.08m	-0.3%
03-09-25	Wed	806.05	3.55	5.62m	0.4%
02-09-25	Tue	802.5	0.55	6.86m	0.1%
01-09-25	Mon	801.95	-5.9	7.9m	-0.7%
29-08-25	Fri	807.85	-8.6	7m	-1.1%
28-08-25	Thu	816.45	0.2	5.67m	0.0%
26-08-25	Tue	816.25	-9.45	5.1m	-1.1%
25-08-25	Mon	825.7	-3.25	4.4m	-0.4%
22-08-25	Fri	828.95	-1.45	4.49m	-0.2%
21-08-25	Thu	830.4	2.75	5.08m	0.3%
20-08-25	Wed	827.65	1.1	6.14m	0.1%
19-08-25	Tue	826.55	4.7	7.09m	0.6%
18-08-25	Mon	821.85	1.25	4.45m	0.2%
14-08-25	Thu	820.6	-2.85	7.99m	-0.3%
13-08-25	Wed	823.45	19.15	15.24m	2.4%
12-08-25	Tue	804.3	-0.85	15.71m	-0.1%
11-08-25	Mon	805.15	0	7.09m	0.0%
08-08-25	Fri	805.15	4.55	7.41m	0.6%
07-08-25	Thu	800.6	4.9	7.38m	0.6%
06-08-25	Wed	795.7	1.7	8.82m	0.2%
05-08-25	Tue	794	-2.55	15.47m	-0.3%
04-08-25	Mon	796.55	-5.1	11.36m	-0.6%
01-08-25	Fri	801.65	2.45	8.74m	0.3%
31-07-25	Thu	799.2	2.05	7.83m	0.3%
30-07-25	Wed	797.15	-9.4	7.73m	-1.2%
29-07-25	Tue	806.55	-9.15	6.73m	-1.1%
28-07-25	Mon	815.7	-4.95	10.12m	-0.6%
25-07-25	Fri	820.65	5.65	15.47m	0.7%
24-07-25	Thu	815	-9.2	7.85m	-1.1%
23-07-25	Wed	824.2	0.85	8.85m	0.1%
22-07-25	Tue	823.35	-5.65	15.39m	-0.7%
21-07-25	Mon	829	-2.7	23.07m	-0.3%
18-07-25	Fri	831.7	15.25	16.46m	1.9%
17-07-25	Thu	816.45	7.6	9.3m	0.9%
16-07-25	Wed	808.85	0.2	6.94m	0.0%
15-07-25	Tue	808.65	0.65	6.2m	0.1%
14-07-25	Mon	808	-2.95	12.18m	-0.4%
11-07-25	Fri	810.95	-1.7	4.1m	-0.2%
10-07-25	Thu	812.65	-5	4.46m	-0.6%
09-07-25	Wed	806.85	5.8	5.94m	0.7%
08-07-25	Tue	811.85	4.75	4.32m	0.6%
07-07-25	Mon	807.1	-5.8	7.02m	-0.7%
04-07-25	Fri	812.9	-7.4	6.66m	-0.9%
03-07-25	Thu	820.3	-0.05	11.46m	0.0%
02-07-25	Wed	820.35	14.95	19.65m	1.9%
01-07-25	Tue	805.4	8.35	19.38m	1.0%
30-06-25	Mon	797.05	-3	24.7m	-0.4%
27-06-25	Fri	800.05	4.65	6.53m	0.6%
26-06-25	Thu	795.4	5.2	11.4m	0.7%
25-06-25	Wed	790.2	-5.95	5.55m	-0.7%
24-06-25	Tue	796.15	11.05	11.37m	1.4%
23-06-25	Mon	785.1	-6.8	11.82m	-0.9%
20-06-25	Fri	791.9	-0.4	5.71m	-0.1%
19-06-25	Thu	792.3	-0.2	7.75m	0.0%
18-06-25	Wed	792.5	0.15	8.09m	0.0%
17-06-25	Tue	792.35	-13.6	11.38m	-1.7%
16-06-25	Mon	805.95	-9.1	13.45m	-1.1%
13-06-25	Fri	815.05	-2	7.2m	-0.2%
12-06-25	Thu	817.05	-3	6.56m	-0.4%
11-06-25	Wed	820.05	7	12.79m	0.9%
10-06-25	Tue	813.05	7.05	17.16m	0.9%
09-06-25	Mon	806	-0.5	13.6m	-0.1%
06-06-25	Fri	806.5	-3.3	9.61m	-0.4%
05-06-25	Thu	809.8	-3.85	14.25m	-0.5%
04-06-25	Wed	813.65	1.35	26.89m	0.2%
03-06-25	Tue	812.3	14.95	22.04m	1.9%
02-06-25	Mon	797.35	0.8	14.03m	0.1%
30-05-25	Fri	796.55	2.85	6.87m	0.4%
29-05-25	Thu	793.7	-0.7	12m	-0.1%
28-05-25	Wed	794.4	3.9	4.97m	0.5%
27-05-25	Tue	790.5	5.25	5.53m	0.7%
26-05-25	Mon	785.25	-1.85	7.36m	-0.2%
23-05-25	Fri	787.1	1.45	8.21m	0.2%
22-05-25	Thu	785.65	-9.35	11.32m	-1.2%
21-05-25	Wed	795	2.9	10.67m	0.4%
20-05-25	Tue	792.1	-15.65	14.73m	-1.9%