STATE BANK OF INDIA (sbin)
BANKING | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 788.65 | 788.95 | 788.5 | 788.9 | 43500 |
| 2025-05-20 15:28:00 | 788.7 | 789.0 | 788.65 | 788.7 | 78750 |
| 2025-05-20 15:27:00 | 788.65 | 788.8 | 788.45 | 788.6 | 54000 |
| 2025-05-20 15:26:00 | 788.8 | 788.85 | 788.5 | 788.7 | 69000 |
| 2025-05-20 15:25:00 | 788.4 | 789.0 | 788.3 | 788.75 | 130500 |
| 2025-05-20 15:24:00 | 788.4 | 788.45 | 788.1 | 788.35 | 60750 |
| 2025-05-20 15:23:00 | 788.25 | 788.5 | 788.1 | 788.35 | 72000 |
| 2025-05-20 15:22:00 | 788.65 | 788.65 | 788.1 | 788.1 | 70500 |
| 2025-05-20 15:21:00 | 789.0 | 789.0 | 788.65 | 788.65 | 50250 |
| 2025-05-20 15:20:00 | 788.45 | 788.9 | 788.35 | 788.9 | 70500 |
| 2025-05-20 15:19:00 | 788.5 | 788.55 | 788.25 | 788.35 | 39750 |
| 2025-05-20 15:18:00 | 788.8 | 788.85 | 788.3 | 788.45 | 40500 |
| 2025-05-20 15:17:00 | 788.9 | 789.0 | 788.55 | 788.8 | 40500 |
| 2025-05-20 15:16:00 | 788.4 | 789.0 | 788.3 | 788.9 | 90750 |
| 2025-05-20 15:15:00 | 788.85 | 789.25 | 788.3 | 788.4 | 84750 |
| 2025-05-20 15:14:00 | 789.15 | 789.3 | 788.85 | 789.0 | 78750 |
| 2025-05-20 15:13:00 | 789.5 | 789.55 | 789.05 | 789.15 | 84000 |
| 2025-05-20 15:12:00 | 789.5 | 789.7 | 789.15 | 789.3 | 100500 |
| 2025-05-20 15:11:00 | 789.2 | 789.7 | 789.05 | 789.35 | 115500 |
| 2025-05-20 15:10:00 | 788.85 | 789.25 | 788.75 | 789.05 | 82500 |
| 2025-05-20 15:09:00 | 788.7 | 789.05 | 788.6 | 788.9 | 84000 |
| 2025-05-20 15:08:00 | 788.25 | 788.9 | 788.05 | 788.9 | 67500 |
| 2025-05-20 15:07:00 | 788.0 | 788.2 | 787.7 | 788.05 | 109500 |
| 2025-05-20 15:06:00 | 788.1 | 788.15 | 787.75 | 787.9 | 71250 |
| 2025-05-20 15:05:00 | 787.5 | 788.1 | 787.5 | 788.1 | 101250 |
| 2025-05-20 15:04:00 | 787.25 | 787.65 | 787.15 | 787.4 | 70500 |
| 2025-05-20 15:03:00 | 787.95 | 788.25 | 787.45 | 787.45 | 65250 |
| 2025-05-20 15:02:00 | 787.4 | 788.1 | 787.1 | 788.1 | 53250 |
| 2025-05-20 15:01:00 | 787.7 | 787.8 | 787.2 | 787.35 | 222750 |
| 2025-05-20 15:00:00 | 787.0 | 787.75 | 786.8 | 787.7 | 262500 |
| 2025-05-20 14:59:00 | 788.3 | 788.3 | 786.8 | 787.0 | 207000 |
| 2025-05-20 14:58:00 | 788.55 | 788.6 | 788.15 | 788.25 | 36000 |
| 2025-05-20 14:57:00 | 788.5 | 788.8 | 788.25 | 788.5 | 76500 |
| 2025-05-20 14:56:00 | 788.85 | 789.0 | 788.15 | 788.15 | 37500 |
| 2025-05-20 14:55:00 | 788.65 | 788.9 | 788.5 | 788.5 | 41250 |
| 2025-05-20 14:54:00 | 788.5 | 788.95 | 788.35 | 788.45 | 35250 |
| 2025-05-20 14:53:00 | 789.15 | 789.15 | 788.3 | 788.5 | 44250 |
| 2025-05-20 14:52:00 | 788.65 | 789.45 | 788.65 | 789.15 | 37500 |
| 2025-05-20 14:51:00 | 789.0 | 789.0 | 788.6 | 788.65 | 24000 |
| 2025-05-20 14:50:00 | 788.85 | 789.15 | 788.65 | 788.85 | 35250 |
| 2025-05-20 14:49:00 | 789.0 | 789.2 | 788.65 | 788.65 | 45000 |
| 2025-05-20 14:48:00 | 788.8 | 789.0 | 788.45 | 788.95 | 49500 |
| 2025-05-20 14:47:00 | 788.4 | 788.8 | 788.2 | 788.6 | 27000 |
| 2025-05-20 14:46:00 | 788.1 | 788.75 | 788.1 | 788.35 | 39000 |
| 2025-05-20 14:45:00 | 787.75 | 788.25 | 787.6 | 788.25 | 47250 |
| 2025-05-20 14:44:00 | 788.05 | 788.25 | 787.65 | 787.65 | 41250 |
| 2025-05-20 14:43:00 | 787.8 | 788.4 | 787.8 | 788.1 | 45000 |
| 2025-05-20 14:42:00 | 787.65 | 788.2 | 787.6 | 787.8 | 29250 |
| 2025-05-20 14:41:00 | 788.05 | 788.1 | 787.7 | 787.7 | 33750 |
| 2025-05-20 14:40:00 | 788.55 | 788.65 | 787.85 | 788.05 | 80250 |
| 2025-05-20 14:39:00 | 788.6 | 788.65 | 788.3 | 788.65 | 20250 |
| 2025-05-20 14:38:00 | 788.6 | 788.85 | 788.6 | 788.6 | 39750 |
| 2025-05-20 14:37:00 | 787.9 | 788.5 | 787.7 | 788.5 | 42000 |
| 2025-05-20 14:36:00 | 787.75 | 787.9 | 787.6 | 787.9 | 34500 |
| 2025-05-20 14:35:00 | 787.7 | 787.75 | 787.3 | 787.75 | 21750 |
| 2025-05-20 14:34:00 | 787.5 | 787.7 | 787.3 | 787.7 | 27000 |
| 2025-05-20 14:33:00 | 787.4 | 787.7 | 787.05 | 787.5 | 21750 |
| 2025-05-20 14:32:00 | 787.05 | 787.7 | 787.05 | 787.35 | 21750 |
| 2025-05-20 14:31:00 | 787.05 | 787.15 | 786.85 | 787.05 | 42750 |
| 2025-05-20 14:30:00 | 787.0 | 787.25 | 786.8 | 787.0 | 42000 |
| 2025-05-20 14:29:00 | 786.7 | 787.0 | 786.5 | 787.0 | 37500 |
| 2025-05-20 14:28:00 | 787.0 | 787.0 | 786.45 | 786.7 | 56250 |
| 2025-05-20 14:27:00 | 786.7 | 787.1 | 786.6 | 787.05 | 34500 |
| 2025-05-20 14:26:00 | 786.65 | 787.0 | 786.65 | 786.7 | 18750 |
| 2025-05-20 14:25:00 | 786.55 | 787.15 | 786.55 | 786.8 | 45750 |
| 2025-05-20 14:24:00 | 786.6 | 786.9 | 786.5 | 786.7 | 26250 |
| 2025-05-20 14:23:00 | 786.45 | 786.8 | 786.2 | 786.8 | 27750 |
| 2025-05-20 14:22:00 | 786.95 | 786.95 | 786.2 | 786.65 | 33000 |
| 2025-05-20 14:21:00 | 786.85 | 786.95 | 786.35 | 786.6 | 69000 |
| 2025-05-20 14:20:00 | 787.6 | 787.7 | 786.5 | 787.05 | 83250 |
| 2025-05-20 14:19:00 | 788.05 | 788.3 | 787.7 | 787.85 | 35250 |
| 2025-05-20 14:18:00 | 787.8 | 788.4 | 787.55 | 788.25 | 57000 |
| 2025-05-20 14:17:00 | 788.2 | 788.6 | 787.75 | 787.8 | 41250 |
| 2025-05-20 14:16:00 | 787.75 | 788.3 | 787.75 | 788.05 | 16500 |
| 2025-05-20 14:15:00 | 788.05 | 788.05 | 787.6 | 787.75 | 24000 |
| 2025-05-20 14:14:00 | 787.85 | 788.25 | 787.1 | 788.05 | 70500 |
| 2025-05-20 14:13:00 | 788.25 | 788.35 | 787.8 | 787.85 | 67500 |
| 2025-05-20 14:12:00 | 787.85 | 788.25 | 787.8 | 788.25 | 57750 |
| 2025-05-20 14:11:00 | 788.5 | 788.95 | 787.85 | 787.85 | 82500 |
| 2025-05-20 14:10:00 | 788.45 | 788.65 | 788.25 | 788.5 | 29250 |
| 2025-05-20 14:09:00 | 788.6 | 788.85 | 788.15 | 788.45 | 41250 |
| 2025-05-20 14:08:00 | 788.85 | 788.9 | 788.0 | 788.6 | 173250 |
| 2025-05-20 14:07:00 | 788.85 | 789.1 | 788.55 | 788.8 | 46500 |
| 2025-05-20 14:06:00 | 789.3 | 789.3 | 788.7 | 788.85 | 62250 |
| 2025-05-20 14:05:00 | 789.55 | 790.0 | 789.1 | 789.2 | 63750 |
| 2025-05-20 14:04:00 | 789.6 | 790.0 | 789.3 | 789.95 | 104250 |
| 2025-05-20 14:03:00 | 789.7 | 789.85 | 789.45 | 789.6 | 24000 |
| 2025-05-20 14:02:00 | 790.0 | 790.2 | 789.8 | 789.8 | 27750 |
| 2025-05-20 14:01:00 | 790.4 | 790.4 | 789.95 | 790.0 | 25500 |
| 2025-05-20 14:00:00 | 790.3 | 790.4 | 790.15 | 790.4 | 14250 |
| 2025-05-20 13:59:00 | 790.5 | 790.55 | 790.25 | 790.3 | 38250 |
| 2025-05-20 13:58:00 | 790.65 | 790.65 | 790.3 | 790.45 | 9750 |
| 2025-05-20 13:57:00 | 790.6 | 790.65 | 790.3 | 790.65 | 6000 |
| 2025-05-20 13:56:00 | 790.75 | 790.75 | 790.45 | 790.45 | 15750 |
| 2025-05-20 13:55:00 | 791.1 | 791.1 | 790.7 | 790.75 | 15750 |
| 2025-05-20 13:54:00 | 790.9 | 791.2 | 790.8 | 791.05 | 24750 |
| 2025-05-20 13:53:00 | 791.2 | 791.25 | 790.8 | 790.8 | 14250 |
| 2025-05-20 13:52:00 | 790.85 | 791.2 | 790.65 | 791.2 | 12750 |
| 2025-05-20 13:51:00 | 790.65 | 791.25 | 790.65 | 791.0 | 10500 |
| 2025-05-20 13:50:00 | 790.85 | 790.85 | 790.5 | 790.65 | 21000 |