STATE BANK OF INDIA (sbin)
BANKING | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 793.05 | 793.4 | 792.4 | 793.4 | 84000 |
| 2025-04-25 15:28:00 | 792.85 | 793.35 | 792.55 | 793.0 | 129750 |
| 2025-04-25 15:27:00 | 792.05 | 792.85 | 791.85 | 792.8 | 97500 |
| 2025-04-25 15:26:00 | 792.1 | 792.75 | 792.0 | 792.25 | 66000 |
| 2025-04-25 15:25:00 | 792.45 | 792.75 | 792.1 | 792.3 | 86250 |
| 2025-04-25 15:24:00 | 793.0 | 793.25 | 792.3 | 792.4 | 124500 |
| 2025-04-25 15:23:00 | 793.45 | 793.45 | 793.0 | 793.05 | 78000 |
| 2025-04-25 15:22:00 | 793.3 | 793.7 | 793.0 | 793.45 | 68250 |
| 2025-04-25 15:21:00 | 794.65 | 794.65 | 793.2 | 793.25 | 123000 |
| 2025-04-25 15:20:00 | 795.15 | 795.15 | 794.3 | 794.6 | 73500 |
| 2025-04-25 15:19:00 | 795.65 | 795.75 | 795.0 | 795.2 | 43500 |
| 2025-04-25 15:18:00 | 795.1 | 795.75 | 794.9 | 795.65 | 48750 |
| 2025-04-25 15:17:00 | 794.95 | 795.5 | 794.75 | 795.4 | 119250 |
| 2025-04-25 15:16:00 | 795.9 | 795.9 | 794.7 | 794.9 | 87750 |
| 2025-04-25 15:15:00 | 795.95 | 796.0 | 795.45 | 795.85 | 42000 |
| 2025-04-25 15:14:00 | 795.4 | 795.95 | 795.1 | 795.95 | 61500 |
| 2025-04-25 15:13:00 | 795.5 | 795.7 | 795.1 | 795.25 | 30000 |
| 2025-04-25 15:12:00 | 796.0 | 796.0 | 795.25 | 795.5 | 37500 |
| 2025-04-25 15:11:00 | 795.5 | 796.15 | 795.25 | 796.0 | 57000 |
| 2025-04-25 15:10:00 | 795.8 | 795.9 | 795.5 | 795.6 | 33000 |
| 2025-04-25 15:09:00 | 795.8 | 795.8 | 795.2 | 795.5 | 9750 |
| 2025-04-25 15:08:00 | 795.5 | 796.0 | 795.25 | 796.0 | 22500 |
| 2025-04-25 15:07:00 | 796.6 | 796.65 | 795.3 | 795.3 | 56250 |
| 2025-04-25 15:06:00 | 796.8 | 796.95 | 796.5 | 796.6 | 26250 |
| 2025-04-25 15:05:00 | 796.5 | 796.95 | 796.5 | 796.55 | 9750 |
| 2025-04-25 15:04:00 | 796.35 | 796.7 | 796.0 | 796.6 | 27000 |
| 2025-04-25 15:03:00 | 795.5 | 796.35 | 795.5 | 796.35 | 22500 |
| 2025-04-25 15:02:00 | 795.6 | 795.65 | 795.3 | 795.65 | 18750 |
| 2025-04-25 15:01:00 | 796.2 | 796.45 | 795.65 | 795.65 | 41250 |
| 2025-04-25 15:00:00 | 796.65 | 796.7 | 796.4 | 796.45 | 12750 |
| 2025-04-25 14:59:00 | 796.5 | 796.65 | 796.1 | 796.65 | 35250 |
| 2025-04-25 14:58:00 | 796.8 | 797.2 | 796.15 | 796.4 | 21750 |
| 2025-04-25 14:57:00 | 797.0 | 797.4 | 796.65 | 796.8 | 25500 |
| 2025-04-25 14:56:00 | 797.7 | 797.9 | 797.0 | 797.0 | 27750 |
| 2025-04-25 14:55:00 | 797.35 | 797.75 | 797.0 | 797.7 | 38250 |
| 2025-04-25 14:54:00 | 797.0 | 797.35 | 797.0 | 797.35 | 19500 |
| 2025-04-25 14:53:00 | 796.7 | 797.0 | 796.6 | 797.0 | 8250 |
| 2025-04-25 14:52:00 | 796.2 | 796.7 | 796.2 | 796.65 | 3750 |
| 2025-04-25 14:51:00 | 796.85 | 797.0 | 796.2 | 796.2 | 17250 |
| 2025-04-25 14:50:00 | 796.4 | 796.6 | 796.4 | 796.6 | 9000 |
| 2025-04-25 14:49:00 | 795.2 | 796.2 | 795.2 | 796.2 | 18750 |
| 2025-04-25 14:48:00 | 794.75 | 795.45 | 794.75 | 795.3 | 30750 |
| 2025-04-25 14:47:00 | 795.15 | 795.55 | 794.6 | 794.6 | 44250 |
| 2025-04-25 14:46:00 | 795.9 | 796.15 | 795.15 | 795.2 | 9750 |
| 2025-04-25 14:45:00 | 796.3 | 796.4 | 795.6 | 795.8 | 39750 |
| 2025-04-25 14:44:00 | 795.85 | 796.6 | 795.7 | 796.6 | 24750 |
| 2025-04-25 14:43:00 | 795.6 | 796.05 | 795.25 | 795.85 | 27000 |
| 2025-04-25 14:42:00 | 795.9 | 796.65 | 795.6 | 795.6 | 26250 |
| 2025-04-25 14:41:00 | 796.2 | 796.45 | 795.8 | 796.05 | 36750 |
| 2025-04-25 14:40:00 | 796.25 | 796.25 | 795.6 | 796.2 | 39750 |
| 2025-04-25 14:39:00 | 796.5 | 797.05 | 796.35 | 796.6 | 25500 |
| 2025-04-25 14:38:00 | 796.65 | 796.85 | 796.25 | 796.4 | 31500 |
| 2025-04-25 14:37:00 | 796.0 | 796.8 | 796.0 | 796.5 | 50250 |
| 2025-04-25 14:36:00 | 796.9 | 797.05 | 796.0 | 796.0 | 65250 |
| 2025-04-25 14:35:00 | 797.2 | 797.5 | 796.6 | 796.6 | 61500 |
| 2025-04-25 14:34:00 | 797.5 | 797.7 | 797.2 | 797.45 | 22500 |
| 2025-04-25 14:33:00 | 798.05 | 798.05 | 797.5 | 797.5 | 20250 |
| 2025-04-25 14:32:00 | 799.3 | 799.4 | 798.05 | 798.1 | 30750 |
| 2025-04-25 14:31:00 | 799.1 | 799.4 | 798.9 | 799.05 | 15750 |
| 2025-04-25 14:30:00 | 799.5 | 799.7 | 799.1 | 799.1 | 16500 |
| 2025-04-25 14:29:00 | 799.05 | 799.7 | 798.9 | 799.55 | 26250 |
| 2025-04-25 14:28:00 | 799.7 | 799.9 | 799.05 | 799.35 | 27750 |
| 2025-04-25 14:27:00 | 799.15 | 799.7 | 799.15 | 799.7 | 25500 |
| 2025-04-25 14:26:00 | 799.6 | 799.75 | 799.15 | 799.15 | 22500 |
| 2025-04-25 14:25:00 | 800.5 | 800.5 | 799.75 | 799.75 | 23250 |
| 2025-04-25 14:24:00 | 800.0 | 800.5 | 799.85 | 800.25 | 19500 |
| 2025-04-25 14:23:00 | 799.9 | 800.45 | 799.7 | 800.0 | 20250 |
| 2025-04-25 14:22:00 | 799.85 | 800.35 | 799.85 | 799.95 | 19500 |
| 2025-04-25 14:21:00 | 799.9 | 800.0 | 799.85 | 799.85 | 15750 |
| 2025-04-25 14:20:00 | 800.0 | 800.0 | 799.6 | 800.0 | 18750 |
| 2025-04-25 14:19:00 | 800.05 | 800.3 | 800.0 | 800.0 | 14250 |
| 2025-04-25 14:18:00 | 800.1 | 800.25 | 799.9 | 800.05 | 10500 |
| 2025-04-25 14:17:00 | 800.75 | 800.75 | 799.95 | 800.1 | 24000 |
| 2025-04-25 14:16:00 | 799.55 | 800.85 | 799.55 | 800.55 | 42750 |
| 2025-04-25 14:15:00 | 798.55 | 799.85 | 798.55 | 799.25 | 61500 |
| 2025-04-25 14:14:00 | 798.05 | 798.9 | 798.05 | 798.2 | 33750 |
| 2025-04-25 14:13:00 | 797.0 | 798.05 | 797.0 | 798.05 | 84750 |
| 2025-04-25 14:12:00 | 797.85 | 798.0 | 796.85 | 797.0 | 35250 |
| 2025-04-25 14:11:00 | 797.95 | 798.25 | 797.85 | 798.0 | 16500 |
| 2025-04-25 14:10:00 | 797.7 | 798.3 | 797.7 | 798.0 | 26250 |
| 2025-04-25 14:09:00 | 798.15 | 798.35 | 797.15 | 797.9 | 126750 |
| 2025-04-25 14:08:00 | 798.9 | 799.0 | 798.1 | 798.2 | 97500 |
| 2025-04-25 14:07:00 | 799.9 | 799.9 | 798.65 | 799.0 | 38250 |
| 2025-04-25 14:06:00 | 800.5 | 800.5 | 799.75 | 799.9 | 26250 |
| 2025-04-25 14:05:00 | 800.35 | 800.45 | 800.05 | 800.3 | 30750 |
| 2025-04-25 14:04:00 | 800.65 | 800.65 | 800.0 | 800.1 | 24000 |
| 2025-04-25 14:03:00 | 801.35 | 801.45 | 800.6 | 800.6 | 31500 |
| 2025-04-25 14:02:00 | 801.25 | 801.6 | 801.1 | 801.5 | 21750 |
| 2025-04-25 14:01:00 | 801.45 | 801.5 | 801.2 | 801.3 | 29250 |
| 2025-04-25 14:00:00 | 801.45 | 801.5 | 801.0 | 801.45 | 36750 |
| 2025-04-25 13:59:00 | 801.4 | 801.6 | 801.1 | 801.5 | 46500 |
| 2025-04-25 13:58:00 | 800.8 | 801.0 | 800.55 | 801.0 | 23250 |
| 2025-04-25 13:57:00 | 800.55 | 801.0 | 800.25 | 800.45 | 44250 |
| 2025-04-25 13:56:00 | 800.25 | 800.5 | 800.0 | 800.3 | 18000 |
| 2025-04-25 13:55:00 | 800.65 | 800.65 | 800.0 | 800.25 | 23250 |
| 2025-04-25 13:54:00 | 800.55 | 800.9 | 800.2 | 800.65 | 34500 |
| 2025-04-25 13:53:00 | 799.65 | 800.7 | 799.5 | 800.7 | 30000 |
| 2025-04-25 13:52:00 | 800.4 | 800.4 | 799.55 | 799.75 | 33750 |
| 2025-04-25 13:51:00 | 800.85 | 800.85 | 800.05 | 800.5 | 36000 |
| 2025-04-25 13:50:00 | 799.9 | 801.0 | 799.7 | 800.7 | 95250 |