STATE BANK OF INDIA (sbin)
BANKING
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 811.95 | 814.6 | 808.35 | 812.65 | 5874000 |
| 2025-07-07 05:30:00 | 814.0 | 816.4 | 809.1 | 810.8 | 8409750 |
| 2025-07-04 05:30:00 | 812.1 | 816.95 | 807.4 | 815.05 | 9718500 |
| 2025-07-03 05:30:00 | 816.45 | 817.9 | 810.55 | 811.85 | 12562500 |
| 2025-07-02 05:30:00 | 823.55 | 826.9 | 811.8 | 816.45 | 18720750 |
| 2025-07-01 05:30:00 | 824.95 | 829.0 | 816.7 | 823.35 | 20822250 |
| 2025-06-30 05:30:00 | 813.9 | 826.3 | 811.65 | 824.6 | 28737750 |
| 2025-06-27 05:30:00 | 809.2 | 815.7 | 807.15 | 809.5 | 24131250 |
| 2025-06-26 05:30:00 | 802.6 | 803.0 | 791.8 | 797.15 | 23541000 |
| 2025-06-25 05:30:00 | 799.9 | 804.0 | 796.25 | 801.05 | 25365750 |
| 2025-06-24 05:30:00 | 798.05 | 808.35 | 795.65 | 797.2 | 27897000 |
| 2025-06-23 05:30:00 | 792.0 | 796.05 | 789.05 | 791.55 | 27204000 |
| 2025-06-20 05:30:00 | 787.55 | 801.5 | 784.9 | 797.6 | 16813500 |
| 2025-06-19 05:30:00 | 790.0 | 794.2 | 783.05 | 785.75 | 11178000 |
| 2025-06-18 05:30:00 | 792.75 | 796.8 | 788.65 | 792.1 | 10655250 |
| 2025-06-17 05:30:00 | 795.0 | 800.7 | 790.8 | 792.4 | 9399000 |
| 2025-06-16 05:30:00 | 793.2 | 796.65 | 786.5 | 794.95 | 21177000 |
| 2025-06-13 05:30:00 | 798.0 | 800.1 | 790.0 | 793.05 | 17130000 |
| 2025-06-12 05:30:00 | 815.8 | 819.5 | 802.55 | 806.95 | 20415000 |
| 2025-06-11 05:30:00 | 819.2 | 823.8 | 815.15 | 817.7 | 11854500 |
| 2025-06-10 05:30:00 | 825.0 | 825.25 | 817.75 | 819.25 | 14667750 |
| 2025-06-09 05:30:00 | 820.05 | 828.75 | 818.5 | 824.1 | 22728000 |
| 2025-06-06 05:30:00 | 811.8 | 820.6 | 805.6 | 817.5 | 38542500 |
| 2025-06-05 05:30:00 | 812.5 | 816.5 | 807.25 | 810.2 | 15968250 |
| 2025-06-04 05:30:00 | 817.5 | 817.85 | 808.1 | 810.9 | 11717250 |
| 2025-06-03 05:30:00 | 820.0 | 823.0 | 808.3 | 812.45 | 21988500 |
| 2025-06-02 05:30:00 | 818.05 | 827.4 | 813.35 | 818.7 | 30217500 |
| 2025-05-30 05:30:00 | 801.5 | 819.7 | 796.1 | 818.05 | 36858000 |
| 2025-05-29 05:30:00 | 798.15 | 799.7 | 791.55 | 797.0 | 21634500 |
| 2025-05-28 05:30:00 | 795.3 | 799.5 | 792.95 | 796.45 | 19469250 |
| 2025-05-27 05:30:00 | 793.7 | 803.3 | 791.4 | 796.05 | 26144250 |
| 2025-05-26 05:30:00 | 791.8 | 798.55 | 789.9 | 795.85 | 22977750 |
| 2025-05-23 05:30:00 | 787.6 | 796.15 | 787.1 | 791.9 | 15804750 |
| 2025-05-22 05:30:00 | 788.6 | 789.1 | 780.95 | 787.1 | 11724000 |
| 2025-05-21 05:30:00 | 785.0 | 792.75 | 780.65 | 787.7 | 12285750 |
| 2025-05-20 05:30:00 | 798.6 | 800.05 | 786.2 | 788.35 | 14865750 |
| 2025-05-19 05:30:00 | 793.35 | 803.8 | 792.95 | 795.8 | 16074750 |
| 2025-05-16 05:30:00 | 800.0 | 803.5 | 791.75 | 793.35 | 17190750 |
| 2025-05-15 05:30:00 | 790.95 | 796.9 | 781.7 | 794.4 | 25478250 |
| 2025-05-14 05:30:00 | 793.0 | 794.3 | 782.55 | 787.3 | 12456000 |
| 2025-05-13 05:30:00 | 787.4 | 795.4 | 784.55 | 788.8 | 19760250 |
| 2025-05-12 05:30:00 | 800.0 | 800.0 | 780.0 | 789.9 | 27156750 |
| 2025-05-09 05:30:00 | 755.55 | 767.75 | 741.25 | 765.65 | 33732000 |
| 2025-05-08 05:30:00 | 765.15 | 774.4 | 750.85 | 755.35 | 28261500 |
| 2025-05-07 05:30:00 | 760.3 | 770.25 | 752.4 | 763.95 | 21492000 |
| 2025-05-06 05:30:00 | 782.3 | 795.0 | 758.7 | 761.3 | 27607500 |
| 2025-05-05 05:30:00 | 784.1 | 786.75 | 771.6 | 778.4 | 37752750 |
| 2025-05-02 05:30:00 | 788.0 | 801.5 | 783.25 | 794.4 | 31125750 |
| 2025-04-30 05:30:00 | 808.6 | 808.6 | 777.5 | 784.75 | 29386500 |
| 2025-04-29 05:30:00 | 819.0 | 828.0 | 806.6 | 808.3 | 17565000 |
| 2025-04-28 05:30:00 | 794.8 | 820.85 | 793.6 | 816.0 | 22549500 |
| 2025-04-25 05:30:00 | 810.0 | 816.2 | 787.75 | 794.25 | 21689250 |
| 2025-04-24 05:30:00 | 814.45 | 818.4 | 810.1 | 813.3 | 28187250 |
| 2025-04-23 05:30:00 | 824.65 | 827.9 | 811.0 | 814.15 | 22802250 |
| 2025-04-22 05:30:00 | 818.1 | 833.85 | 813.25 | 822.25 | 39294750 |
| 2025-04-21 05:30:00 | 798.1 | 823.7 | 798.1 | 816.45 | 30180000 |
| 2025-04-17 05:30:00 | 771.85 | 800.0 | 768.7 | 795.85 | 38379750 |
| 2025-04-16 05:30:00 | 765.45 | 774.5 | 761.2 | 771.95 | 18084000 |
| 2025-04-15 05:30:00 | 767.0 | 772.3 | 757.9 | 765.05 | 18910500 |
| 2025-04-11 05:30:00 | 759.65 | 764.9 | 747.0 | 755.2 | 15255750 |
| 2025-04-09 05:30:00 | 770.0 | 770.0 | 742.7 | 744.45 | 22120500 |
| 2025-04-08 05:30:00 | 762.0 | 777.0 | 761.0 | 771.65 | 21363000 |
| 2025-04-07 05:30:00 | 732.25 | 755.85 | 731.25 | 749.95 | 34051500 |
| 2025-04-04 05:30:00 | 782.95 | 784.55 | 767.65 | 770.55 | 19509750 |
| 2025-04-03 05:30:00 | 771.0 | 788.75 | 770.4 | 782.95 | 14616750 |
| 2025-04-02 05:30:00 | 776.1 | 779.5 | 767.4 | 778.25 | 11973000 |
| 2025-04-01 05:30:00 | 770.5 | 785.8 | 766.35 | 776.0 | 13869750 |
| 2025-03-28 05:30:00 | 778.5 | 783.3 | 770.95 | 775.55 | 13581750 |
| 2025-03-27 05:30:00 | 768.75 | 779.0 | 764.75 | 776.55 | 29177250 |
| 2025-03-26 05:30:00 | 773.15 | 775.4 | 761.0 | 764.1 | 24987750 |
| 2025-03-25 05:30:00 | 783.15 | 785.3 | 771.25 | 774.1 | 38934000 |
| 2025-03-24 05:30:00 | 756.4 | 781.95 | 755.6 | 780.2 | 40631250 |
| 2025-03-21 05:30:00 | 749.4 | 755.6 | 748.25 | 752.95 | 17171250 |
| 2025-03-20 05:30:00 | 749.1 | 753.35 | 744.55 | 749.8 | 15310500 |
| 2025-03-19 05:30:00 | 741.2 | 751.0 | 740.1 | 747.25 | 17910000 |
| 2025-03-18 05:30:00 | 728.65 | 741.1 | 723.3 | 739.25 | 17615250 |
| 2025-03-17 05:30:00 | 727.55 | 731.8 | 723.45 | 725.1 | 8666250 |
| 2025-03-13 05:30:00 | 728.0 | 733.3 | 725.05 | 727.85 | 10198500 |
| 2025-03-12 05:30:00 | 731.5 | 737.25 | 719.5 | 725.6 | 13269000 |
| 2025-03-11 05:30:00 | 726.7 | 735.3 | 724.6 | 731.1 | 10157250 |
| 2025-03-10 05:30:00 | 734.95 | 739.25 | 728.05 | 729.35 | 13170750 |
| 2025-03-07 05:30:00 | 734.1 | 736.45 | 730.1 | 734.35 | 10371750 |
| 2025-03-06 05:30:00 | 735.0 | 737.75 | 728.8 | 733.65 | 16651500 |
| 2025-03-05 05:30:00 | 719.9 | 733.4 | 719.1 | 732.35 | 26430000 |
| 2025-03-04 05:30:00 | 693.9 | 720.45 | 693.9 | 718.0 | 28863750 |
| 2025-03-03 05:30:00 | 696.1 | 698.65 | 682.65 | 697.55 | 18349500 |
| 2025-02-28 05:30:00 | 703.0 | 706.0 | 686.55 | 692.9 | 21706500 |
| 2025-02-27 05:30:00 | 717.5 | 718.4 | 705.15 | 706.9 | 57707250 |
| 2025-02-25 05:30:00 | 716.45 | 718.0 | 709.0 | 712.0 | 35337750 |
| 2025-02-24 05:30:00 | 714.95 | 719.85 | 712.45 | 716.2 | 34491000 |
| 2025-02-21 05:30:00 | 727.3 | 732.5 | 719.6 | 722.05 | 36621750 |
| 2025-02-20 05:30:00 | 725.0 | 732.8 | 723.5 | 731.0 | 12567000 |
| 2025-02-19 05:30:00 | 723.9 | 735.0 | 722.85 | 727.15 | 15761250 |
| 2025-02-18 05:30:00 | 728.65 | 728.65 | 718.0 | 725.9 | 12689250 |
| 2025-02-17 05:30:00 | 722.0 | 729.25 | 713.45 | 728.55 | 15398250 |
| 2025-02-14 05:30:00 | 731.5 | 735.05 | 717.0 | 724.35 | 21855750 |
| 2025-02-13 05:30:00 | 736.1 | 739.2 | 728.85 | 730.15 | 18948750 |
| 2025-02-12 05:30:00 | 736.35 | 740.0 | 718.2 | 734.05 | 26723250 |
| 2025-02-11 05:30:00 | 739.0 | 743.0 | 727.95 | 733.25 | 23700000 |
| 2025-02-10 05:30:00 | 741.0 | 746.8 | 736.25 | 739.95 | 17205000 |