Stock Prices

Search
Period:
From :  
To :  
From :     
From :  
Company :State Bank of India 958457
Period: 28-Aug-2020 to 02-Nov-2023
All Prices in ₹
DateOpenHighLowCloseWAPNo. of
Shares
No. of
Trades
Total TurnoverDeliverable Quantity% Deli. Qty to Traded Qty * Spread
H-LC-O
2/11/2310,20,000.0010,20,000.0010,20,000.0010,20,000.0010,20,000.002120,40,0002100.000.000.00
8/08/2310,49,395.5510,49,395.5510,49,395.5510,49,395.5510,49,395.501011,04,93,95510100.000.000.00
9/06/2310,45,000.0010,45,000.0010,45,000.0010,45,000.0010,45,000.001110,45,0001100.000.000.00
18/05/2310,40,000.0010,40,000.0010,40,000.0010,40,000.0010,40,000.001110,40,0001100.000.000.00
23/03/2310,25,000.0010,25,000.0010,25,000.0010,25,000.0010,25,000.001110,25,0001100.000.000.00
16/11/2211,02,000.0011,02,000.0011,02,000.0011,02,000.0011,02,000.001111,02,0001100.000.000.00
28/10/2211,00,000.0011,00,000.0011,00,000.0011,00,000.0011,00,000.001111,00,0001100.000.000.00
29/07/2210,82,449.5610,82,449.5610,82,449.5610,82,449.5610,82,449.001110,82,4491100.000.000.00
18/07/2210,81,066.3010,81,066.3010,81,066.3010,81,066.3010,81,066.305025,40,53,31550100.000.000.00
22/04/2210,67,494.0010,67,494.0010,67,494.0010,67,494.0010,67,494.001110,67,4941100.000.000.00
25/03/2210,63,000.0010,63,000.0010,63,000.0010,63,000.0010,63,000.001110,63,0001100.000.000.00
3/01/2210,70,000.0010,70,000.0010,70,000.0010,70,000.0010,70,000.001110,70,0001100.000.000.00
10/12/2111,00,000.0011,00,000.0011,00,000.0011,00,000.0011,00,000.001111,00,0001100.000.000.00
20/10/2111,15,000.0011,15,000.0011,15,000.0011,15,000.0011,15,000.001111,15,0001100.000.000.00
15/09/2111,10,419.3311,10,419.3311,10,419.3311,10,419.3311,10,419.001111,10,4191100.000.000.00
22/07/2110,96,905.5810,96,905.5810,96,905.5810,96,905.5810,96,905.001110,96,9051100.000.000.00
20/05/2110,98,944.7010,98,944.7010,98,944.7010,98,944.7010,98,944.001110,98,9441100.000.000.00
30/04/2110,86,000.0010,86,000.0010,86,000.0010,86,000.0010,86,000.001110,86,0001100.000.000.00
25/03/2110,54,666.0010,54,666.0010,54,666.0010,54,666.0010,54,666.002221,09,3322100.000.000.00
23/03/2110,15,000.0010,15,000.0010,15,000.0010,15,000.0010,15,000.001110,15,0001100.000.000.00
15/03/219,20,007.009,20,007.009,20,007.009,20,007.009,20,007.00119,20,0071100.000.000.00
5/02/2110,86,135.6210,86,135.6210,86,135.6210,86,135.6210,86,135.602012,17,22,71220100.000.000.00
18/12/2010,72,583.7110,73,415.7110,70,000.0010,73,415.7110,73,082.482342,46,80,8972295.653,415.71832.00
14/12/2010,70,900.0010,70,900.0010,70,900.0010,70,900.0010,70,900.001110,70,9001100.000.000.00
26/11/2011,48,836.7811,49,000.0011,48,836.7811,48,918.3911,48,918.002222,97,8362100.00163.2281.61
23/11/2011,43,500.0011,43,500.0011,43,500.0011,43,500.0011,43,500.001111,43,5001100.000.000.00
19/11/2011,41,000.0011,42,500.0011,41,000.0011,42,500.0011,42,000.003234,26,0003100.001,500.001,500.00
12/11/2011,41,614.0011,41,614.0011,38,000.0011,38,000.0011,39,807.002222,79,6142100.003,614.00-3,614.00
15/09/2011,32,760.0011,32,760.0011,32,760.0011,32,760.0011,32,760.001111,32,7601100.000.000.00
28/08/2011,34,764.0011,34,764.0011,34,764.0011,34,764.0011,34,764.002222,69,5282100.000.000.00
* Spread
H-L : High-Low
C-O : Close-Open