SBIN.NS
Home>Equity>State Bank of India
SHARE twitter icon webp whatsapp icon webp

State Bank of India
STATE BANK OF INDIA

796.65
2.55  (0.32%)
INR
Currency
19.68%
CAGR (3 year)
26.18%
CAGR (5 year)
7.11T
Market Cap
NSE
Exchange
Equity
Type Disp
N/A
Dividend Rate
10.47
Trailing PE
1.62
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
CLOSED
Market State
in_market
Market
High
809.7
Low
785.45
Returns
0.32%

State Bank of India Historical Data

 - CAGR 13.25%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1996
22.21%
22.67 		-2.03%
22.21 		26.92%
28.19 		-7.13%
26.18 		7.87%
28.24 		-2.23%
27.61 		-6.85%
25.72 		-7.23%
23.86 		-9.26%
21.65 		-4.34%
20.71 		6.47%
22.05 		22.67
1997 17.05%
25.81 		13.25%
29.23 		-9.92%
26.33 		15.08%
30.3 		-4.29%
29 		10.48%
32.04 		-4.31%
30.66 		-12.72%
26.76 		-2.69%
26.04 		-4.92%
24.76 		-16.56%
20.66 		11.86%
23.11 		4.81% 25.67
1998 -0.17%
23.07 		4.90%
24.2 		8.72%
26.31 		3.31%
27.18 		-15.97%
22.84 		-12.22%
20.05 		-1.25%
19.8 		-12.93%
17.24 		9.98%
18.96 		-21.89%
14.81 		-4.19%
14.19 		4.79%
14.87 		-35.66% 29.07
1999 5.99%
15.76 		-12.31%
13.82 		45.51%
20.11 		-25.71%
14.94 		55.42%
23.22 		-4.44%
22.19 		5.32%
23.37 		-3.47%
22.56 		-7.00%
20.98 		10.49%
23.18 		-5.13%
21.99 		-3.18%
21.29 		43.17% 32.92
2000 8.45%
23.09 		-6.54%
21.58 		-10.47%
19.32 		0.83%
19.48 		-1.28%
19.23 		11.60%
21.46 		-11.79%
18.93 		-1.11%
18.72 		-10.58%
16.74 		-8.00%
15.4 		11.75%
17.21 		5.64%
18.18 		-14.61% 37.28
2001 19.64%
21.75 		6.48%
23.16 		-18.09%
18.97 		4.22%
19.77 		5.72%
20.9 		-2.11%
20.46 		-6.99%
19.03 		-1.68%
18.71 		-16.84%
15.56 		12.53%
17.51 		12.28%
19.66 		-12.92%
17.12 		-5.83% 42.22
2002 15.71%
19.81 		8.38%
21.47 		-3.35%
20.75 		3.66%
21.51 		-3.63%
20.73 		9.50%
22.7 		-3.66%
21.87 		4.12%
22.77 		-4.74%
21.69 		-0.09%
21.67 		14.35%
24.78 		7.63%
26.67 		55.78% 47.81
2003 -0.45%
26.55 		1.85%
27.04 		-5.77%
25.48 		3.18%
26.29 		26.44%
33.24 		9.12%
36.27 		9.98%
39.89 		4.24%
41.58 		2.33%
42.55 		7.36%
45.68 		-2.87%
44.37 		14.31%
50.72 		90.18% 54.14
2004 11.26%
56.43 		-2.27%
55.15 		3.64%
57.16 		6.02%
60.6 		-27.57%
43.89 		-7.43%
40.63 		2.66%
41.71 		0.17%
41.78 		5.72%
44.17 		-4.44%
42.21 		18.41%
49.98 		23.09%
61.52 		21.29% 61.31
2005 -1.38%
60.67 		11.14%
67.43 		-8.38%
61.78 		-10.68%
55.18 		14.64%
63.26 		1.71%
64.34 		17.36%
75.51 		-0.50%
75.13 		17.82%
88.52 		-10.56%
79.17 		6.86%
84.6 		1.29%
85.69 		39.29% 69.43
2006 -2.40%
83.63 		-1.00%
82.79 		10.38%
91.38 		-8.84%
83.3 		-5.69%
78.56 		-12.60%
68.66 		11.35%
76.45 		14.94%
87.87 		10.46%
97.06 		6.51%
103.38 		20.21%
124.27 		-5.43%
117.52 		37.15% 78.63
2007 -8.44%
107.6 		-8.64%
98.3 		-4.55%
93.83 		10.81%
103.97 		22.84%
127.72 		12.72%
143.96 		6.43%
153.21 		-1.44%
151 		21.59%
183.6 		6.29%
195.14 		11.33%
217.24 		2.98%
223.72 		90.37% 89.05
2008 -3.12%
216.74 		-2.57%
211.16 		-24.22%
160.02 		10.90%
177.46 		-18.57%
144.5 		-23.07%
111.16 		27.50%
141.73 		-0.95%
140.38 		4.25%
146.34 		-24.17%
110.97 		-1.90%
108.86 		18.39%
128.88 		-42.39% 100.85
2009 -10.69%
115.1 		-10.92%
102.53 		4.08%
106.71 		19.82%
127.86 		46.16%
186.88 		-6.61%
174.53 		3.80%
181.16 		-3.79%
174.29 		25.93%
219.49 		-0.18%
219.1 		2.22%
223.96 		1.31%
226.9 		76.06% 114.21
2010 -9.36%
205.66 		-4.00%
197.43 		5.26%
207.82 		10.71%
230.07 		-1.39%
226.88 		1.46%
230.2 		8.73%
250.29 		10.53%
276.64 		17.14%
324.05 		-2.77%
315.06 		-5.03%
299.22 		-6.03%
281.19 		23.93% 129.34
2011 -6.03%
264.24 		-0.45%
263.05 		5.12%
276.53 		1.42%
280.46 		-18.07%
229.79 		4.64%
240.46 		-2.49%
234.48 		-15.82%
197.38 		-3.18%
191.1 		-0.25%
190.63 		-7.55%
176.24 		-8.14%
161.9 		-42.42% 146.48
2012 27.34%
206.16 		9.02%
224.76 		-6.73%
209.63 		1.99%
213.81 		-3.84%
205.6 		5.01%
215.9 		-7.13%
200.51 		-8.36%
183.74 		21.94%
224.06 		-5.82%
211.02 		2.85%
217.03 		9.92%
238.55 		47.34% 165.89
2013 2.20%
243.8 		-14.65%
208.09 		-0.39%
207.27 		9.24%
226.43 		-9.61%
204.68 		-4.54%
195.38 		-12.56%
170.84 		-11.09%
151.9 		6.31%
161.49 		11.26%
179.68 		1.26%
181.95 		-2.91%
176.65 		-25.95% 187.87
2014 -13.74%
152.38 		0.62%
153.32 		25.08%
191.77 		8.39%
207.86 		22.31%
254.23 		5.66%
268.62 		-9.19%
243.93 		0.88%
246.07 		-0.61%
244.57 		10.51%
270.28 		18.91%
321.4 		-2.97%
311.85 		76.54% 212.76
2015 -0.93%
308.95 		-2.93%
299.9 		-10.95%
267.05 		1.01%
269.75 		3.11%
278.15 		-5.54%
262.75 		2.78%
270.05 		-8.41%
247.35 		-4.12%
237.15 		-0.04%
237.05 		4.89%
248.65 		-9.73%
224.45 		-28.03% 240.95
2016 -19.85%
179.9 		-11.76%
158.75 		22.36%
194.25 		-2.70%
189 		8.44%
204.95 		6.76%
218.8 		4.84%
229.4 		10.07%
252.5 		-0.50%
251.25 		2.69%
258 		0.14%
258.35 		-3.15%
250.2 		11.47% 272.88
2017 4.06%
260.35 		3.40%
269.2 		8.99%
293.4 		-1.24%
289.75 		-0.50%
288.3 		-5.08%
273.65 		14.20%
312.5 		-11.12%
277.75 		-8.60%
253.85 		20.46%
305.8 		4.76%
320.35 		-3.26%
309.9 		23.86% 309.04
2018 1.08%
313.25 		-14.45%
268 		-6.75%
249.9 		-1.40%
246.4 		9.40%
269.55 		-3.78%
259.35 		13.17%
293.5 		5.49%
309.6 		-14.24%
265.5 		5.99%
281.4 		1.15%
284.65 		3.95%
295.9 		-4.52% 349.99
2019 -0.76%
293.65 		-8.38%
269.05 		18.57%
319 		-2.84%
309.95 		13.73%
352.5 		2.48%
361.25 		-8.04%
332.2 		-17.56%
273.85 		-1.11%
270.8 		15.36%
312.4 		9.43%
341.85 		-2.37%
333.75 		12.79% 396.36
2020 -4.58%
318.45 		-4.85%
303 		-35.03%
196.85 		-3.23%
190.5 		-15.33%
161.3 		10.63%
178.45 		7.28%
191.45 		10.73%
212 		-12.55%
185.4 		2.08%
189.25 		29.06%
244.25 		12.57%
274.95 		-17.62% 448.88
2021 2.60%
282.1 		38.30%
390.15 		-6.63%
364.3 		-2.96%
353.5 		20.04%
424.35 		-1.21%
419.2 		3.01%
431.8 		-1.33%
426.05 		6.33%
453 		10.85%
502.15 		-8.28%
460.55 		-0.02%
460.45 		67.47% 508.36
2022 16.91%
538.3 		-10.24%
483.2 		2.14%
493.55 		0.56%
496.3 		-5.68%
468.1 		-0.47%
465.9 		13.40%
528.35 		0.55%
531.25 		-0.12%
530.6 		8.14%
573.8 		4.99%
602.45 		1.87%
613.7 		33.28% 575.72
2023 -9.81%
553.5 		-5.55%
522.8 		0.18%
523.75 		10.42%
578.3 		0.27%
579.85 		-1.21%
572.85 		8.27%
620.2 		-9.49%
561.35 		6.63%
598.55 		-5.51%
565.55 		-0.14%
564.75 		13.69%
642.05 		4.62% 652.00
2024 -0.24%
640.5 		16.80%
748.1 		0.57%
752.35 		9.82%
826.25 		0.50%
830.35 		2.24%
848.95 		2.76%
872.4 		-6.51%
815.6 		-3.40%
787.9 		1.11%
796.65

24.08% 738.39
Data Source: Yahoo

Performance

Today’s Low
785.25
Today’s High
809.85
52W Low
543.20
52W High
912.00
Today Open
792
Prev. Close
794.1
Volume
20094615

State Bank of India historical chart

52-Week Range
543.2 - 912.0
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NSI
Message Board Id
finmb_874487
Exchange Timezone Name
Asia/Kolkata
Exchange Timezone Short Name
IST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
785.25 - 809.85
Financial Currency
INR
Regular Market Time
10/4/2024 3:29:59 PM
Source Interval
15
Exchange Data Delayed By
15
Tradeable
False
Crypto Tradeable
Symbol
SBIN.NS

State Bank of India Dividend History

TypeAmountEx Date
Cash Dividend 13.70 22 May 2024
Cash Dividend 11.30 31 May 2023
Cash Dividend 7.10 25 May 2022
Cash Dividend 4.00 03 Jun 2021
Cash Dividend 2.60 26 May 2017
Cash Dividend 2.60 03 Jun 2016
Cash Dividend 3.50 28 May 2015
Cash Dividend 1.50 29 May 2014
Cash Dividend 1.50 11 Mar 2014
Cash Dividend 4.15 28 May 2013
Cash Dividend 3.50 24 May 2012
Cash Dividend 3.00 20 May 2011
Cash Dividend 2.00 09 Jun 2010
Cash Dividend 1.00 05 Feb 2010
Cash Dividend 2.90 10 Jun 2009
Cash Dividend 2.15 29 May 2008
Cash Dividend 1.32 13 Jun 2007
Cash Dividend 1.32 19 Jun 2006
Cash Dividend 1.18 17 Jun 2005
Cash Dividend 1.04 25 Jun 2004
Cash Dividend 0.80 04 Jul 2003
Cash Dividend 0.57 11 Jul 2002
Cash Dividend 0.47 02 Jul 2001
Cash Dividend 0.24 03 Jul 2000
Cash Dividend 0.24 17 Apr 2000
Cash Dividend 0.38 05 Jul 1999
Cash Dividend 0.38 24 Jun 1998
Cash Dividend 0.38 16 Jun 1997
Cash Dividend 0.33 03 Jun 1996
Data Source: Yahoo

State Bank of India Split History

BonusRatioEx Date
Split 10:1 20 Nov 2014
Data Source: Yahoo

State Bank of India Historical Data

DatePriceOpenHighLowDifferenceChange%
04 Oct 2024 796.65792.00809.85785.252.550.32%
03 Oct 2024 794.10789.90804.00784.30-2.85-0.36%
01 Oct 2024 796.95788.00800.35788.009.051.15%
30 Sep 2024 787.90801.90802.60786.45-14.75-1.84%
27 Sep 2024 802.65801.85808.00798.450.800.10%
26 Sep 2024 801.85796.00803.00791.608.751.10%
25 Sep 2024 793.10797.90798.00788.70-5.15-0.65%
24 Sep 2024 798.25799.25804.25796.50-3.60-0.45%
23 Sep 2024 801.85786.00805.00784.5020.152.58%
20 Sep 2024 781.70794.85794.85779.50-8.25-1.04%
19 Sep 2024 789.95795.05801.35784.05-2.80-0.35%
18 Sep 2024 792.75783.80794.75782.009.851.26%
17 Sep 2024 782.90785.60787.50780.55-2.65-0.34%
16 Sep 2024 785.55790.85795.00784.40-5.30-0.67%
13 Sep 2024 790.85791.00795.00785.103.100.39%
12 Sep 2024 787.75775.00789.90772.7519.152.49%
11 Sep 2024 768.60780.05788.00765.40-14.05-1.80%
10 Sep 2024 782.65788.00788.80777.50-1.60-0.20%
09 Sep 2024 784.25785.00788.20771.001.750.22%
06 Sep 2024 782.50811.50812.90777.00-36.25-4.43%
05 Sep 2024 818.75818.35822.15814.402.250.28%
04 Sep 2024 816.50815.45818.65813.65-8.30-1.01%
03 Sep 2024 824.80822.15825.95816.402.650.32%
02 Sep 2024 822.15817.30825.40813.056.550.80%
30 Aug 2024 815.60817.15820.70814.351.100.14%
29 Aug 2024 814.50809.55816.00806.955.100.63%
28 Aug 2024 809.40814.75817.20806.50-6.50-0.80%
27 Aug 2024 815.90817.80819.45811.050.850.10%
26 Aug 2024 815.05818.00823.45813.80-0.30-0.04%
23 Aug 2024 815.35821.50822.00814.50-4.95-0.60%
22 Aug 2024 820.30819.00823.90817.104.750.58%
21 Aug 2024 815.55820.30821.00811.20-4.75-0.58%
20 Aug 2024 820.30817.95823.00813.356.600.81%
19 Aug 2024 813.70815.00825.40812.601.600.20%
16 Aug 2024 812.10803.00814.90803.009.101.13%
14 Aug 2024 803.00800.95809.15800.405.450.68%
13 Aug 2024 797.55813.50820.00795.05-15.05-1.85%
12 Aug 2024 812.60820.60823.00811.20-11.70-1.42%
09 Aug 2024 824.30816.00829.95809.5516.252.01%
08 Aug 2024 808.05812.00817.80802.80-0.60-0.07%
07 Aug 2024 808.65809.00810.70800.5510.951.37%
06 Aug 2024 797.70822.65826.55795.65-13.95-1.72%
05 Aug 2024 811.65830.00831.35800.00-36.20-4.27%
02 Aug 2024 847.85856.70858.30846.15-14.80-1.72%
01 Aug 2024 862.65877.80881.40859.45-9.75-1.12%
31 Jul 2024 872.40873.85874.95868.00-0.40-0.05%
30 Jul 2024 872.80874.70880.55869.001.200.14%
29 Jul 2024 871.60866.05889.10863.209.151.06%
26 Jul 2024 862.45844.65864.25844.0013.951.64%
25 Jul 2024 848.50847.50850.75841.20-3.50-0.41%
24 Jul 2024 852.00864.20868.00847.20-11.90-1.38%
23 Jul 2024 863.90883.00884.50849.10-12.90-1.47%
22 Jul 2024 876.80881.45895.00868.00-12.55-1.41%
19 Jul 2024 889.35895.00899.00883.30-4.20-0.47%
18 Jul 2024 893.55880.65894.90877.5012.851.46%
16 Jul 2024 880.70882.30888.10874.30-0.65-0.07%
15 Jul 2024 881.35859.70887.35859.7021.652.52%
12 Jul 2024 859.70856.70863.00855.303.000.35%
11 Jul 2024 856.70854.40858.30849.757.700.91%
10 Jul 2024 849.00860.10860.25843.50-12.30-1.43%
09 Jul 2024 861.30859.90869.95856.005.050.59%
08 Jul 2024 856.25859.75865.00853.50-3.50-0.41%
05 Jul 2024 859.75838.00861.25837.0020.452.44%
04 Jul 2024 839.30843.00844.90834.30-0.65-0.08%
03 Jul 2024 839.95829.00843.85825.0013.801.67%
02 Jul 2024 826.15844.00846.30823.15-15.80-1.88%
01 Jul 2024 841.95849.35850.50839.95-7.00-0.82%
28 Jun 2024 848.95846.90864.00844.004.950.59%
27 Jun 2024 844.00843.90847.40838.25-1.35-0.16%
26 Jun 2024 845.35839.85848.80836.003.100.37%
25 Jun 2024 842.25837.00845.85834.309.551.15%
24 Jun 2024 832.70831.50836.00821.05-3.60-0.43%
21 Jun 2024 836.30844.90848.05828.60-7.45-0.88%
20 Jun 2024 843.75853.00853.10842.35-8.85-1.04%
19 Jun 2024 852.60846.80860.60841.007.700.91%
18 Jun 2024 844.90841.55851.50840.255.700.68%
14 Jun 2024 839.20845.00849.90835.10-4.70-0.56%
13 Jun 2024 843.90845.00845.90836.104.800.57%
12 Jun 2024 839.10837.00845.55833.003.550.42%
11 Jun 2024 835.55836.00839.60829.053.750.45%
10 Jun 2024 831.80834.15845.45829.201.850.22%
07 Jun 2024 829.95819.90831.50810.5013.001.59%
06 Jun 2024 816.95800.00833.35796.0027.203.44%
05 Jun 2024 789.75790.75795.00744.0514.551.88%
04 Jun 2024 775.20897.00897.00731.95-130.45-14.40%
03 Jun 2024 905.65863.55912.00856.7575.309.07%
31 May 2024 830.35830.70835.00817.104.500.54%
30 May 2024 825.85821.40836.00819.303.200.39%
29 May 2024 822.65828.40834.45819.30-8.50-1.02%
28 May 2024 831.15835.70840.70823.30-2.55-0.31%
27 May 2024 833.70832.60839.40823.005.100.62%
24 May 2024 828.60830.00841.25827.00-3.50-0.42%
23 May 2024 832.10824.70835.50822.0013.351.63%
22 May 2024 818.75826.55826.65813.55-11.90-1.43%
21 May 2024 830.65821.00836.30819.6012.801.57%
17 May 2024 817.85814.50822.45811.205.900.73%
16 May 2024 811.95825.30826.15797.35-8.35-1.02%
15 May 2024 820.30821.00825.30818.052.100.26%
14 May 2024 818.20813.00822.40807.909.401.16%
13 May 2024 808.80819.85819.85798.60-8.55-1.05%
10 May 2024 817.35827.00832.05815.60-2.45-0.30%
09 May 2024 819.80811.90839.65803.559.001.11%
08 May 2024 810.80802.60822.00799.508.901.11%
07 May 2024 801.90812.00814.65793.20-5.90-0.73%
06 May 2024 807.80835.00836.00803.00-23.65-2.84%
03 May 2024 831.45834.80836.20820.001.400.17%
02 May 2024 830.05826.90833.90825.003.800.46%
30 Apr 2024 826.25826.50834.85819.90-0.25-0.03%
29 Apr 2024 826.50807.00831.25798.7025.203.14%
26 Apr 2024 801.30815.90816.90798.90-11.40-1.40%
25 Apr 2024 812.70770.65814.40769.6539.605.12%
24 Apr 2024 773.10778.50778.50770.200.100.01%
23 Apr 2024 773.00770.35777.70765.556.900.90%
22 Apr 2024 766.10754.15769.00750.4515.652.09%
19 Apr 2024 750.45734.50752.00732.055.650.76%
18 Apr 2024 744.80752.05759.95742.00-6.90-0.92%
16 Apr 2024 751.70751.25754.90744.40-5.80-0.77%
15 Apr 2024 757.50759.80763.30748.75-8.80-1.15%
12 Apr 2024 766.30777.25779.50764.80-12.75-1.64%
10 Apr 2024 779.05766.50780.70763.6514.851.94%
09 Apr 2024 764.20768.45772.45761.10-4.10-0.53%
08 Apr 2024 768.30766.05770.00761.803.550.46%
05 Apr 2024 764.75757.95767.70752.605.450.72%
04 Apr 2024 759.30775.00775.30758.10-11.75-1.52%
03 Apr 2024 771.05764.90772.60760.154.650.61%
02 Apr 2024 766.40758.20768.75753.358.101.07%
01 Apr 2024 758.30759.05761.50752.105.950.79%
28 Mar 2024 752.35737.75759.55736.9019.052.60%
27 Mar 2024 733.30743.00745.85730.20-6.75-0.91%
26 Mar 2024 740.05743.05747.85738.50-6.65-0.89%
22 Mar 2024 746.70743.85748.80741.402.400.32%
21 Mar 2024 744.30742.00750.60740.558.051.09%
20 Mar 2024 736.25725.15738.95719.8012.451.72%
19 Mar 2024 723.80730.00734.35721.15-7.15-0.98%
18 Mar 2024 730.95727.10737.90722.10-0.95-0.13%
15 Mar 2024 731.90739.25746.55723.00-9.15-1.23%
14 Mar 2024 741.05749.90750.80734.05-6.20-0.83%
13 Mar 2024 747.25758.65763.70743.00-12.45-1.64%
12 Mar 2024 759.70770.00777.75757.35-14.00-1.81%
11 Mar 2024 773.70790.00792.80770.55-14.35-1.82%
07 Mar 2024 788.05790.00793.40783.004.150.53%
06 Mar 2024 783.90783.65790.30772.90-0.05-0.01%
05 Mar 2024 783.95769.50786.95769.1011.901.54%
04 Mar 2024 772.05774.40777.00769.002.900.38%
01 Mar 2024 769.15752.00772.00751.9521.052.81%
29 Feb 2024 748.10743.90753.90737.155.600.75%
28 Feb 2024 742.50749.85756.75741.00-7.35-0.98%
27 Feb 2024 749.85758.90762.35742.20-9.05-1.19%
26 Feb 2024 758.90755.00766.35752.70-0.15-0.02%
23 Feb 2024 759.05765.90770.50755.00-6.85-0.89%
22 Feb 2024 765.90773.00773.00757.00-5.60-0.73%
21 Feb 2024 771.50760.65777.50759.6011.401.50%
20 Feb 2024 760.10759.05763.50754.000.850.11%
19 Feb 2024 759.25758.70765.00750.004.550.60%
16 Feb 2024 754.70763.45774.60753.35-7.00-0.92%
15 Feb 2024 761.70747.70764.00741.6518.302.46%
14 Feb 2024 743.40705.55748.50705.5529.954.20%
13 Feb 2024 713.45708.55718.00702.155.550.78%
12 Feb 2024 707.90726.00726.00704.50-17.35-2.39%
09 Feb 2024 725.25703.65728.35694.2025.703.67%
08 Feb 2024 699.55680.40718.90678.5024.303.60%
07 Feb 2024 675.25655.05677.95655.0025.003.84%
06 Feb 2024 650.25644.45655.00637.707.301.14%
05 Feb 2024 642.95647.10654.80638.75-6.70-1.03%
02 Feb 2024 649.65652.00660.55646.702.000.31%
01 Feb 2024 647.65642.75652.95633.257.151.12%
31 Jan 2024 640.50626.40643.20622.0013.752.19%
30 Jan 2024 626.75625.45633.50624.203.800.61%
29 Jan 2024 622.95619.00629.50615.6010.201.66%
25 Jan 2024 612.75618.50623.80606.25-5.55-0.90%
24 Jan 2024 618.30609.95622.35603.1013.202.18%
23 Jan 2024 605.10627.00634.90600.65-22.65-3.61%
19 Jan 2024 627.75633.00635.50624.70-0.55-0.09%
18 Jan 2024 628.30625.80633.45619.052.300.37%
17 Jan 2024 626.00624.00636.80623.00-10.90-1.71%
16 Jan 2024 636.90640.00644.90633.45-3.20-0.50%
15 Jan 2024 640.10638.90645.50636.106.501.03%
12 Jan 2024 633.60623.80636.50621.1013.402.16%
11 Jan 2024 620.20626.00627.15618.50-1.55-0.25%
10 Jan 2024 621.75624.80625.30618.20-3.65-0.58%
09 Jan 2024 625.40632.00634.35624.50-1.60-0.26%
08 Jan 2024 627.00640.00645.00625.05-14.95-2.33%
05 Jan 2024 641.95645.00651.75637.75-0.80-0.12%
04 Jan 2024 642.75642.50646.40638.65-0.70-0.11%
03 Jan 2024 643.45639.35648.00635.804.000.63%
02 Jan 2024 639.45641.35648.00633.85-1.90-0.30%
01 Jan 2024 641.35642.20646.90638.00-0.70-0.11%
29 Dec 2023 642.05645.50649.60639.55-9.35-1.44%
28 Dec 2023 651.40650.25653.30646.502.850.44%
27 Dec 2023 648.55640.75649.45639.0010.501.65%
26 Dec 2023 638.05638.85641.30635.651.300.20%
22 Dec 2023 636.75644.75649.40635.15-7.00-1.09%
21 Dec 2023 643.75632.15648.95627.507.301.15%
20 Dec 2023 636.45658.70660.40633.95-18.95-2.89%
19 Dec 2023 655.40648.50659.60640.256.901.06%
18 Dec 2023 648.50646.65655.65642.400.250.04%
15 Dec 2023 648.25628.00650.00619.8524.603.94%
14 Dec 2023 623.65626.00627.75622.403.800.61%
13 Dec 2023 619.85614.45620.50611.657.451.22%
12 Dec 2023 612.40617.00617.95610.80-1.85-0.30%
11 Dec 2023 614.25615.00619.90613.100.100.02%
08 Dec 2023 614.15610.00616.80605.352.450.40%
07 Dec 2023 611.70610.00612.55605.003.250.53%
06 Dec 2023 608.45614.00614.00604.550.200.03%
05 Dec 2023 608.25595.05611.30595.0513.552.28%
04 Dec 2023 594.70588.00596.00584.5522.954.01%
01 Dec 2023 571.75567.00574.20566.557.001.24%
30 Nov 2023 564.75569.75570.20563.65-3.85-0.68%
29 Nov 2023 568.60568.00569.00565.104.150.74%
28 Nov 2023 564.45563.60565.20561.104.100.73%
24 Nov 2023 560.35561.95562.45559.250.400.07%
23 Nov 2023 559.95561.75563.50558.301.000.18%
22 Nov 2023 558.95562.95564.50555.15-2.55-0.45%
21 Nov 2023 561.50566.00566.65561.00-2.25-0.40%
20 Nov 2023 563.75564.00566.80560.600.700.12%
17 Nov 2023 563.05574.50574.50562.10-21.60-3.69%
16 Nov 2023 584.65584.70588.00582.90-0.05-0.01%
15 Nov 2023 584.70587.25588.00582.603.350.58%
13 Nov 2023 581.35581.00582.50575.201.850.32%
10 Nov 2023 579.50577.80581.00575.401.150.20%
09 Nov 2023 578.35581.00581.85576.50-1.95-0.34%
08 Nov 2023 580.30581.90582.60579.000.550.09%
07 Nov 2023 579.75574.80581.20572.605.400.94%
06 Nov 2023 574.35582.00582.50573.25-3.80-0.66%
03 Nov 2023 578.15576.00579.50573.456.051.06%
02 Nov 2023 572.10571.10575.45567.605.701.01%
01 Nov 2023 566.40566.25569.65563.850.850.15%
31 Oct 2023 565.55567.00569.50563.150.350.06%
30 Oct 2023 565.20563.00566.70556.504.050.72%
27 Oct 2023 561.15550.00562.50550.0014.152.59%
26 Oct 2023 547.00551.45552.90543.20-9.20-1.65%
25 Oct 2023 556.20558.60560.80553.603.250.59%
23 Oct 2023 552.95563.10566.00551.00-10.15-1.80%
20 Oct 2023 563.10569.90570.00562.10-8.10-1.42%
19 Oct 2023 571.20569.80574.00567.00-1.45-0.25%
18 Oct 2023 572.65577.75579.25569.35-3.80-0.66%
17 Oct 2023 576.45577.70579.95575.300.800.14%
16 Oct 2023 575.65576.00578.75571.50-0.50-0.09%
13 Oct 2023 576.15577.75581.30574.80-9.90-1.69%
12 Oct 2023 586.05590.80593.00585.00-2.30-0.39%
11 Oct 2023 588.35596.90597.00587.60-3.30-0.56%
10 Oct 2023 591.65587.00595.00585.756.551.12%
09 Oct 2023 585.10588.00589.00581.55-9.15-1.54%
06 Oct 2023 594.25593.40598.95592.202.100.35%
05 Oct 2023 592.15590.00594.35587.105.901.01%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 253.45
52-Week Low Change % 0.47%
52-Week High Change -115.35
52-Week High Change % -0.13%

Stock Price Average

50 Day Average 810.18
50 Day Average Change -13.53
50 Day Average Change % -0.02%
200 Day Average 779.13
200 Day Average Change 17.52
200 Day Average Change % 0.02%

Share Statistics

State Bank of India Financials

 2020-03-312021-03-312022-03-312023-03-312024-03-31
Beginning Cash Position 2543152636000.03477070357000.03989051217000.03183119097000.0
Capital Expenditure -39098250000.0-33052601000.0-40436315000.0-41751262000.0
Cash Dividends Paid  -35698446000.0-63367216000.0-100848115000.0
Change In Other Current Assets -662499463000.052558279000.0-605317228000.0-462369064000.0
Change In Other Current Liabilities 674655014000.0864642664000.0757137397000.01025002751000.0
Change In Working Capital 80044106000.0-176152263000.0-1753593949000.0-522230638000.0
Changes In Cash 933253731000.0502318195000.0-836682666000.074844357000.0
Common Stock Dividend Paid  -35698446000.0-63367216000.0-100848115000.0
Common Stock Issuance 0.00.064000.00.0
Common Stock Payments0.00.00.0  
Depreciation 37110636000.036912700000.036955986000.038491245000.0
Depreciation And Amortization 37110636000.036912700000.036955986000.038491245000.0
Dividends Received CFI 31950000.031950000.026625000.055719000.0
Effect Of Exchange Rate Changes 663990000.09662665000.030750546000.07759581000.0
End Cash Position 3477070357000.03989051217000.03183119097000.03265723035000.0
Financing Cash Flow 71426702000.0-38445137000.063863820000.0-98962800000.0
Free Cash Flow 860091051000.0543895863000.0-900573111000.0174573048000.0
Gain Loss On Investment Securities 19598000.04425419000.049199473000.0-48983591000.0
Gain Loss On Sale Of Business -13234300000.0-97432000.00.00.0
Gain Loss On Sale Of PPE 283364000.0164047000.0290316000.0252054000.0
Interest Paid CFF -50691088000.0-54110089000.0-63246256000.0-85892532000.0
Investing Cash Flow -37362272000.0-36185132000.0-40409690000.0-42517153000.0
Issuance Of Capital Stock 0.00.064000.00.0
Issuance Of Debt 274310000000.0140740000000.0195330926000.0201646479000.0
Long Term Debt Issuance 274310000000.0140740000000.0195330926000.0201646479000.0
Long Term Debt Payments -168976640000.0-105183000000.0-21250000000.0-142882000000.0
Net Business Purchase And Sale 885981000.0-5707912000.00.0-821610000.0
Net Common Stock Issuance 0.00.064000.00.0
Net Income From Continuing Operations 309217078000.0487563430000.0744883041000.0901864473000.0
Net Intangibles Purchase And Sale1840819000.0-59000.0   
Net Issuance Payments Of Debt 105333360000.035557000000.0174080926000.058764479000.0
Net Long Term Debt Issuance 105333360000.035557000000.0174080926000.058764479000.0
Net Other Financing Charges 16784430000.015806398000.016396302000.029013368000.0
Net Other Investing Changes55736296000.0    
Net PPEPurchase And Sale -38280203000.0-30509170000.0-40436315000.0-41751262000.0
Operating Cash Flow 899189301000.0576948464000.0-860136796000.0216324310000.0
Other Non Cash Items 59003121000.055878874000.065437306000.096615237000.0
Provisionand Write Offof Assets 432811704000.0232048972000.0167004015000.083090862000.0
Purchase Of Business -34313547000.0-5827640000.00.0-821610000.0
Purchase Of PPE -39098250000.0-33052601000.0-46710213000.0 
Repayment Of Debt -168976640000.0-105183000000.0-21250000000.0-142882000000.0
Repurchase Of Capital Stock0.00.00.0  
Sale Of Business 35199528000.0119728000.00.00.0
Sale Of PPE 818047000.02543431000.06273898000.0 
Taxes Refund Paid -38194934000.0-90243030000.0-173237222000.0-312682682000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.