STATE BANK OF INDIA (sbin)
BANKING | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 815.65 | 815.65 | 815.0 | 815.0 | 90750 |
| 2025-07-08 15:28:00 | 815.5 | 815.85 | 815.3 | 815.45 | 90750 |
| 2025-07-08 15:27:00 | 815.4 | 815.65 | 815.05 | 815.5 | 122250 |
| 2025-07-08 15:26:00 | 815.25 | 815.45 | 815.2 | 815.4 | 53250 |
| 2025-07-08 15:25:00 | 815.5 | 815.5 | 815.2 | 815.25 | 75000 |
| 2025-07-08 15:24:00 | 815.5 | 815.7 | 815.25 | 815.4 | 66000 |
| 2025-07-08 15:23:00 | 815.35 | 815.7 | 815.35 | 815.35 | 74250 |
| 2025-07-08 15:22:00 | 815.25 | 815.65 | 815.25 | 815.5 | 42000 |
| 2025-07-08 15:21:00 | 815.3 | 815.5 | 815.25 | 815.35 | 40500 |
| 2025-07-08 15:20:00 | 815.5 | 815.55 | 815.2 | 815.25 | 37500 |
| 2025-07-08 15:19:00 | 815.75 | 815.8 | 815.4 | 815.45 | 47250 |
| 2025-07-08 15:18:00 | 815.9 | 815.9 | 815.5 | 815.65 | 43500 |
| 2025-07-08 15:17:00 | 815.85 | 815.95 | 815.6 | 815.9 | 30000 |
| 2025-07-08 15:16:00 | 815.95 | 816.05 | 815.55 | 815.6 | 49500 |
| 2025-07-08 15:15:00 | 815.9 | 816.0 | 815.6 | 815.85 | 72750 |
| 2025-07-08 15:14:00 | 815.75 | 816.0 | 815.5 | 815.85 | 47250 |
| 2025-07-08 15:13:00 | 815.8 | 816.1 | 815.55 | 815.85 | 61500 |
| 2025-07-08 15:12:00 | 816.15 | 816.35 | 815.75 | 815.8 | 37500 |
| 2025-07-08 15:11:00 | 816.0 | 816.4 | 815.75 | 816.4 | 116250 |
| 2025-07-08 15:10:00 | 816.15 | 816.4 | 816.0 | 816.0 | 107250 |
| 2025-07-08 15:09:00 | 815.75 | 816.55 | 815.75 | 816.35 | 179250 |
| 2025-07-08 15:08:00 | 815.55 | 816.2 | 815.55 | 815.65 | 166500 |
| 2025-07-08 15:07:00 | 815.7 | 815.9 | 815.3 | 815.7 | 63750 |
| 2025-07-08 15:06:00 | 815.55 | 816.2 | 815.5 | 815.7 | 197250 |
| 2025-07-08 15:05:00 | 814.85 | 815.85 | 814.8 | 815.85 | 249000 |
| 2025-07-08 15:04:00 | 814.85 | 814.9 | 814.6 | 814.8 | 29250 |
| 2025-07-08 15:03:00 | 814.65 | 814.95 | 814.6 | 814.85 | 29250 |
| 2025-07-08 15:02:00 | 814.7 | 814.85 | 814.5 | 814.65 | 43500 |
| 2025-07-08 15:01:00 | 814.75 | 815.0 | 814.5 | 814.7 | 111000 |
| 2025-07-08 15:00:00 | 813.7 | 814.7 | 813.65 | 814.7 | 122250 |
| 2025-07-08 14:59:00 | 813.8 | 813.8 | 813.7 | 813.75 | 8250 |
| 2025-07-08 14:58:00 | 813.6 | 814.0 | 813.55 | 813.55 | 82500 |
| 2025-07-08 14:57:00 | 813.3 | 813.7 | 813.3 | 813.65 | 15750 |
| 2025-07-08 14:56:00 | 813.4 | 813.5 | 813.1 | 813.1 | 10500 |
| 2025-07-08 14:55:00 | 813.15 | 813.5 | 813.15 | 813.25 | 15750 |
| 2025-07-08 14:54:00 | 813.1 | 813.4 | 813.1 | 813.2 | 16500 |
| 2025-07-08 14:53:00 | 813.15 | 813.2 | 813.1 | 813.1 | 18750 |
| 2025-07-08 14:52:00 | 813.3 | 813.4 | 813.15 | 813.15 | 4500 |
| 2025-07-08 14:51:00 | 813.0 | 813.25 | 812.8 | 813.25 | 12000 |
| 2025-07-08 14:50:00 | 812.8 | 813.0 | 812.8 | 812.8 | 6000 |
| 2025-07-08 14:49:00 | 812.8 | 813.05 | 812.8 | 812.8 | 11250 |
| 2025-07-08 14:48:00 | 813.0 | 813.0 | 812.8 | 812.8 | 5250 |
| 2025-07-08 14:47:00 | 812.75 | 813.0 | 812.75 | 812.8 | 24750 |
| 2025-07-08 14:46:00 | 812.6 | 812.85 | 812.6 | 812.85 | 13500 |
| 2025-07-08 14:45:00 | 813.0 | 813.0 | 812.65 | 812.8 | 11250 |
| 2025-07-08 14:44:00 | 812.9 | 813.0 | 812.85 | 813.0 | 9750 |
| 2025-07-08 14:43:00 | 812.95 | 812.95 | 812.85 | 812.85 | 8250 |
| 2025-07-08 14:42:00 | 812.7 | 812.85 | 812.7 | 812.85 | 15000 |
| 2025-07-08 14:41:00 | 812.75 | 812.75 | 812.5 | 812.7 | 12750 |
| 2025-07-08 14:40:00 | 812.3 | 812.5 | 812.3 | 812.5 | 7500 |
| 2025-07-08 14:39:00 | 812.3 | 812.5 | 812.3 | 812.4 | 3750 |
| 2025-07-08 14:38:00 | 812.4 | 812.4 | 812.2 | 812.2 | 10500 |
| 2025-07-08 14:37:00 | 811.9 | 812.35 | 811.9 | 812.35 | 3750 |
| 2025-07-08 14:36:00 | 811.85 | 812.1 | 811.75 | 812.0 | 58500 |
| 2025-07-08 14:35:00 | 811.5 | 811.85 | 811.45 | 811.85 | 20250 |
| 2025-07-08 14:34:00 | 811.9 | 811.9 | 811.5 | 811.5 | 13500 |
| 2025-07-08 14:33:00 | 811.7 | 811.8 | 811.7 | 811.75 | 9000 |
| 2025-07-08 14:32:00 | 811.6 | 811.85 | 811.6 | 811.85 | 3750 |
| 2025-07-08 14:31:00 | 811.85 | 811.85 | 811.6 | 811.75 | 10500 |
| 2025-07-08 14:30:00 | 811.95 | 812.0 | 811.7 | 811.95 | 30750 |
| 2025-07-08 14:29:00 | 812.25 | 812.5 | 811.85 | 812.0 | 36750 |
| 2025-07-08 14:28:00 | 812.45 | 812.55 | 812.25 | 812.25 | 38250 |
| 2025-07-08 14:27:00 | 812.75 | 812.75 | 812.55 | 812.55 | 5250 |
| 2025-07-08 14:26:00 | 812.5 | 812.7 | 812.4 | 812.7 | 6000 |
| 2025-07-08 14:25:00 | 812.7 | 812.8 | 812.5 | 812.75 | 18750 |
| 2025-07-08 14:24:00 | 812.55 | 812.55 | 812.5 | 812.5 | 3750 |
| 2025-07-08 14:23:00 | 812.4 | 812.75 | 812.4 | 812.65 | 3000 |
| 2025-07-08 14:22:00 | 812.7 | 812.7 | 812.45 | 812.45 | 3000 |
| 2025-07-08 14:21:00 | 812.6 | 812.7 | 812.4 | 812.7 | 3750 |
| 2025-07-08 14:20:00 | 812.7 | 812.7 | 812.7 | 812.7 | 2250 |
| 2025-07-08 14:19:00 | 812.8 | 812.8 | 812.8 | 812.8 | 1500 |
| 2025-07-08 14:18:00 | 812.7 | 812.9 | 812.6 | 812.8 | 7500 |
| 2025-07-08 14:17:00 | 812.55 | 812.8 | 812.55 | 812.7 | 18000 |
| 2025-07-08 14:16:00 | 812.65 | 812.7 | 812.55 | 812.55 | 12750 |
| 2025-07-08 14:15:00 | 812.85 | 812.9 | 812.7 | 812.9 | 4500 |
| 2025-07-08 14:14:00 | 812.8 | 812.9 | 812.65 | 812.8 | 7500 |
| 2025-07-08 14:13:00 | 813.0 | 813.0 | 812.8 | 812.8 | 2250 |
| 2025-07-08 14:12:00 | 812.75 | 813.0 | 812.75 | 812.8 | 7500 |
| 2025-07-08 14:11:00 | 813.0 | 813.2 | 812.8 | 812.9 | 18000 |
| 2025-07-08 14:10:00 | 813.15 | 813.5 | 813.15 | 813.25 | 20250 |
| 2025-07-08 14:09:00 | 813.15 | 813.2 | 813.1 | 813.2 | 22500 |
| 2025-07-08 14:08:00 | 813.05 | 813.25 | 813.05 | 813.2 | 8250 |
| 2025-07-08 14:07:00 | 812.95 | 813.1 | 812.95 | 813.1 | 6750 |
| 2025-07-08 14:06:00 | 813.0 | 813.0 | 812.95 | 812.95 | 3750 |
| 2025-07-08 14:05:00 | 813.1 | 813.25 | 813.05 | 813.05 | 6750 |
| 2025-07-08 14:04:00 | 813.1 | 813.1 | 813.0 | 813.1 | 3000 |
| 2025-07-08 14:03:00 | 813.25 | 813.35 | 813.0 | 813.25 | 4500 |
| 2025-07-08 14:02:00 | 813.3 | 813.45 | 813.25 | 813.4 | 19500 |
| 2025-07-08 14:01:00 | 813.3 | 813.3 | 813.0 | 813.0 | 6000 |
| 2025-07-08 14:00:00 | 813.4 | 813.4 | 813.25 | 813.25 | 10500 |
| 2025-07-08 13:59:00 | 812.8 | 813.35 | 812.8 | 813.25 | 9000 |
| 2025-07-08 13:58:00 | 812.8 | 812.8 | 812.6 | 812.75 | 6000 |
| 2025-07-08 13:57:00 | 812.95 | 813.05 | 812.95 | 813.05 | 1500 |
| 2025-07-08 13:56:00 | 813.05 | 813.1 | 812.85 | 813.1 | 6750 |
| 2025-07-08 13:55:00 | 812.9 | 813.2 | 812.9 | 812.95 | 7500 |
| 2025-07-08 13:54:00 | 813.1 | 813.1 | 813.05 | 813.05 | 2250 |
| 2025-07-08 13:53:00 | 813.0 | 813.25 | 812.95 | 812.95 | 4500 |
| 2025-07-08 13:52:00 | 812.75 | 812.95 | 812.35 | 812.95 | 12000 |
| 2025-07-08 13:51:00 | 812.7 | 812.7 | 812.65 | 812.65 | 3000 |
| 2025-07-08 13:50:00 | 812.9 | 813.0 | 812.9 | 813.0 | 1500 |