Stock Details of SBIN.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 33 |
1053.9000 |
1053.9000 |
1025.5500 |
1029.4000 |
453196 |
2026-01-23 |
| 33 |
1032.3500 |
1055.3500 |
1032.3500 |
1048.2500 |
762610 |
2026-01-22 |
| 33 |
1030.8500 |
1040.4500 |
1021.8000 |
1028.1500 |
546284 |
2026-01-21 |
| 33 |
1044.8000 |
1051.9000 |
1033.3000 |
1037.1500 |
269961 |
2026-01-20 |
| 33 |
1036.0000 |
1043.5500 |
1033.6500 |
1038.2000 |
270858 |
2026-01-19 |
| 33 |
1029.1000 |
1047.5000 |
1028.4500 |
1042.3000 |
536890 |
2026-01-16 |
| 33 |
1028.5000 |
1030.0000 |
1021.0000 |
1028.3000 |
549159 |
2026-01-14 |
| 33 |
1019.4000 |
1029.4000 |
1015.7000 |
1028.4500 |
3578570 |
2026-01-13 |
| 33 |
1005.4500 |
1016.9000 |
996.0500 |
1015.0500 |
206672 |
2026-01-12 |
| 33 |
996.9500 |
1008.0000 |
994.5500 |
1000.0000 |
508305 |
2026-01-09 |
| 33 |
1005.1500 |
1011.9000 |
995.6000 |
997.8500 |
717133 |
2026-01-08 |
| 33 |
1020.0500 |
1022.0000 |
1004.3000 |
1007.1000 |
522691 |
2026-01-07 |
| 33 |
1008.9000 |
1023.9500 |
1005.0000 |
1018.7500 |
696022 |
2026-01-06 |
| 33 |
1000.1000 |
1015.4000 |
1000.1000 |
1005.3500 |
574850 |
2026-01-05 |
| 33 |
984.7500 |
1009.3000 |
984.0500 |
999.3500 |
489973 |
2026-01-02 |
| 33 |
982.2000 |
987.7000 |
980.2000 |
984.7000 |
848654 |
2026-01-01 |
| 33 |
976.0000 |
985.4500 |
973.5500 |
982.2000 |
332569 |
2025-12-31 |
| 33 |
963.5500 |
976.0000 |
959.3500 |
973.3000 |
340615 |
2025-12-30 |
| 33 |
965.9500 |
968.3000 |
961.4500 |
964.8500 |
326921 |
2025-12-29 |
| 33 |
967.1000 |
971.1500 |
964.4500 |
966.4000 |
401851 |
2025-12-26 |
| 33 |
972.1000 |
977.5000 |
967.9500 |
969.0000 |
406527 |
2025-12-24 |
| 33 |
975.0500 |
977.6000 |
970.4500 |
971.8500 |
181180 |
2025-12-23 |
| 33 |
983.9000 |
983.9000 |
972.6000 |
974.2500 |
395098 |
2025-12-22 |
| 33 |
978.1500 |
981.9000 |
977.0000 |
980.1500 |
261032 |
2025-12-19 |
| 33 |
976.7500 |
981.0000 |
973.5000 |
977.7000 |
594574 |
2025-12-18 |
| 33 |
965.0000 |
978.5000 |
965.0000 |
975.9000 |
569861 |
2025-12-17 |
| 33 |
967.9500 |
969.0000 |
958.8000 |
961.4000 |
222081 |
2025-12-16 |
| 33 |
959.9500 |
969.3000 |
957.0500 |
967.1500 |
118671 |
2025-12-15 |
| 33 |
964.0500 |
967.0000 |
958.0000 |
962.9000 |
205217 |
2025-12-12 |
| 33 |
963.9500 |
966.4500 |
958.2500 |
963.4000 |
1563506 |
2025-12-11 |
| 33 |
959.3500 |
964.0000 |
955.1000 |
959.5500 |
423587 |
2025-12-10 |
| 33 |
956.0500 |
964.2000 |
950.8000 |
959.3500 |
374212 |
2025-12-09 |
| 33 |
972.3500 |
972.5000 |
951.0000 |
956.1000 |
2120466 |
2025-12-08 |
| 33 |
948.8000 |
972.8000 |
946.8000 |
971.4000 |
511017 |
2025-12-05 |
| 33 |
951.7000 |
952.5500 |
944.1000 |
948.0500 |
2062068 |
2025-12-04 |
| 33 |
972.2500 |
972.2500 |
947.3500 |
951.4000 |
875186 |
2025-12-03 |
| 33 |
976.0000 |
980.0500 |
964.5500 |
967.7500 |
528774 |
2025-12-02 |
| 33 |
984.7000 |
991.2500 |
970.2000 |
973.1500 |
312355 |
2025-12-01 |
| 33 |
977.0000 |
983.0000 |
973.0000 |
979.5500 |
397881 |
2025-11-28 |
| 33 |
987.8500 |
988.0000 |
968.8000 |
972.8500 |
1490247 |
2025-11-27 |
| 33 |
987.4000 |
999.1000 |
982.2000 |
984.0500 |
412996 |
2025-11-26 |
| 33 |
976.0000 |
988.9000 |
971.5000 |
983.2000 |
243325 |
2025-11-25 |
| 33 |
974.2000 |
977.8500 |
967.7000 |
970.3000 |
444259 |
2025-11-24 |
| 33 |
979.9500 |
980.5500 |
971.0000 |
972.6000 |
188598 |
2025-11-21 |
| 33 |
988.9500 |
988.9500 |
979.0000 |
981.7000 |
1009998 |
2025-11-20 |
| 33 |
972.5000 |
984.5000 |
969.0000 |
982.4500 |
240778 |
2025-11-19 |
| 33 |
976.8000 |
976.8000 |
970.0000 |
972.5500 |
392640 |
2025-11-18 |
| 33 |
974.1500 |
976.2000 |
969.9500 |
973.2000 |
215607 |
2025-11-17 |
| 33 |
954.2500 |
969.0000 |
953.0000 |
967.3500 |
478259 |
2025-11-14 |
| 33 |
955.7000 |
964.0000 |
952.2000 |
954.5500 |
968319 |
2025-11-13 |
| 33 |
958.0000 |
961.5000 |
951.0500 |
957.3500 |
359053 |
2025-11-12 |
| 33 |
954.0000 |
954.5000 |
945.0500 |
953.3000 |
1406920 |
2025-11-11 |
| 33 |
955.9500 |
963.0000 |
949.1500 |
951.8500 |
387727 |
2025-11-10 |
| 33 |
959.9500 |
964.5000 |
944.0000 |
955.9500 |
582333 |
2025-11-07 |
| 33 |
966.3500 |
971.1500 |
955.3000 |
960.7500 |
1731058 |
2025-11-06 |
| 33 |
952.2500 |
959.0000 |
941.3500 |
957.0500 |
948033 |
2025-11-04 |
| 33 |
938.5000 |
953.1500 |
937.8000 |
950.2500 |
696733 |
2025-11-03 |
| 33 |
935.8000 |
946.7000 |
930.2500 |
937.0000 |
780748 |
2025-10-31 |
| 33 |
940.0000 |
944.6000 |
932.9000 |
934.1000 |
1338039 |
2025-10-30 |
| 33 |
932.6000 |
941.6500 |
930.3000 |
939.8000 |
1089247 |
2025-10-29 |
| 33 |
923.2500 |
935.9000 |
917.8000 |
930.2500 |
641738 |
2025-10-28 |
| 33 |
905.5000 |
927.9000 |
905.5000 |
923.2500 |
392249 |
2025-10-27 |
| 33 |
911.4500 |
914.2000 |
900.8000 |
904.4000 |
176431 |
2025-10-24 |
| 33 |
910.5500 |
917.9000 |
904.8000 |
911.4500 |
1321998 |
2025-10-23 |
| 33 |
893.7000 |
913.4000 |
891.5500 |
906.8500 |
835351 |
2025-10-20 |
| 33 |
886.2500 |
894.6000 |
882.6000 |
889.3500 |
436700 |
2025-10-17 |
| 33 |
886.7500 |
891.9000 |
882.5000 |
886.9000 |
1072968 |
2025-10-16 |
| 33 |
877.2000 |
887.7500 |
877.2000 |
886.2000 |
564545 |
2025-10-15 |
| 33 |
883.0000 |
884.5000 |
872.1500 |
876.9000 |
281465 |
2025-10-14 |
| 33 |
879.9500 |
888.0500 |
875.8000 |
883.0000 |
620211 |
2025-10-13 |
| 33 |
861.2000 |
883.7000 |
861.2000 |
880.7500 |
1334463 |
2025-10-10 |
| 33 |
861.2500 |
865.6500 |
858.2500 |
862.1000 |
1347934 |
2025-10-09 |
| 33 |
866.1000 |
868.0000 |
857.3000 |
858.0500 |
663817 |
2025-10-08 |
| 33 |
874.0500 |
875.9500 |
863.0500 |
864.7000 |
715720 |
2025-10-07 |
| 33 |
868.9000 |
874.9000 |
862.5500 |
874.0500 |
652683 |
2025-10-06 |
| 33 |
864.1500 |
872.9500 |
863.8500 |
867.0500 |
783340 |
2025-10-03 |
| 33 |
872.6000 |
876.5000 |
862.4000 |
864.0500 |
2208404 |
2025-10-01 |
| 33 |
870.4500 |
877.5000 |
867.8500 |
872.5500 |
229410 |
2025-09-30 |
| 33 |
857.0500 |
873.0000 |
855.9000 |
870.5000 |
533094 |
2025-09-29 |
| 33 |
861.0500 |
864.1500 |
852.5000 |
857.0000 |
342057 |
2025-09-26 |
| 33 |
865.8500 |
870.0500 |
859.5500 |
861.0500 |
804427 |
2025-09-25 |
| 33 |
875.2000 |
880.4000 |
864.5500 |
865.8500 |
450238 |
2025-09-24 |
| 33 |
851.1000 |
874.0000 |
851.1000 |
870.5000 |
388234 |
2025-09-23 |
| 33 |
862.9000 |
868.0000 |
853.9000 |
855.0500 |
266104 |
2025-09-22 |
| 33 |
852.5000 |
863.5000 |
849.0500 |
862.2500 |
552336 |
2025-09-19 |
| 33 |
856.7000 |
860.9000 |
851.0500 |
854.4500 |
719272 |
2025-09-18 |
| 33 |
833.2500 |
858.0000 |
831.0000 |
856.9500 |
1807341 |
2025-09-17 |
| 33 |
823.4000 |
833.0000 |
821.6000 |
831.8000 |
368364 |
2025-09-16 |
| 33 |
823.3000 |
828.0000 |
821.4000 |
824.9000 |
139666 |
2025-09-15 |
| 33 |
824.9000 |
825.3500 |
819.9000 |
823.3000 |
297096 |
2025-09-12 |
| 33 |
816.2500 |
825.5000 |
816.2500 |
823.8000 |
1044344 |
2025-09-11 |
| 33 |
811.2000 |
824.5000 |
810.2000 |
818.3000 |
489810 |
2025-09-10 |
| 33 |
810.3500 |
812.4500 |
805.4000 |
808.9500 |
170532 |
2025-09-09 |
| 33 |
807.1000 |
813.5000 |
807.1000 |
809.0000 |
268859 |
2025-09-08 |
| 33 |
811.9000 |
812.2000 |
803.6000 |
806.9500 |
272131 |
2025-09-05 |
| 33 |
816.7500 |
816.7500 |
807.8500 |
809.3500 |
619504 |
2025-09-04 |
| 33 |
805.0000 |
813.2000 |
803.1000 |
812.1500 |
187814 |
2025-09-03 |
| 33 |
809.9000 |
810.5000 |
802.9000 |
803.9500 |
119021 |
2025-09-02 |
| 33 |
802.6500 |
808.2500 |
802.6500 |
805.9000 |
164286 |
2025-09-01 |
| 33 |
802.0000 |
807.0000 |
798.6000 |
802.3500 |
520632 |
2025-08-29 |
| 33 |
807.8000 |
810.6000 |
800.7000 |
802.0500 |
146716 |
2025-08-28 |
| 33 |
815.8000 |
815.8000 |
806.5500 |
807.8000 |
677825 |
2025-08-26 |
| 33 |
817.0000 |
820.4500 |
814.0000 |
815.5000 |
373280 |
2025-08-25 |
| 33 |
825.5000 |
825.9500 |
815.5500 |
816.1000 |
158755 |
2025-08-22 |
| 33 |
828.8000 |
833.4500 |
824.5000 |
825.5500 |
138694 |
2025-08-21 |
| 33 |
829.8000 |
831.5000 |
826.9500 |
828.8000 |
156440 |
2025-08-20 |
| 33 |
827.6500 |
831.2500 |
825.8500 |
830.3500 |
289674 |
2025-08-19 |
| 33 |
831.3500 |
835.2000 |
825.3000 |
827.0000 |
435823 |
2025-08-18 |
| 33 |
821.8500 |
828.0000 |
819.2000 |
826.7000 |
492882 |
2025-08-14 |
| 33 |
823.4500 |
824.9000 |
820.5500 |
822.1500 |
847012 |
2025-08-13 |
| 33 |
824.3000 |
825.6000 |
820.0000 |
820.5500 |
784250 |
2025-08-12 |
| 33 |
807.0000 |
824.9500 |
807.0000 |
824.3000 |
1141997 |
2025-08-11 |
| 33 |
805.0000 |
807.9500 |
790.1000 |
804.5500 |
621304 |
2025-08-08 |
| 33 |
801.1000 |
806.5000 |
793.3000 |
805.2500 |
188248 |
2025-08-07 |
| 33 |
801.0000 |
810.0000 |
799.0000 |
805.1500 |
376366 |
2025-08-06 |
| 33 |
795.6500 |
803.6500 |
795.6500 |
800.7000 |
512346 |
2025-08-05 |
| 33 |
795.0000 |
797.4500 |
786.5500 |
795.6500 |
193850 |
2025-08-04 |
| 33 |
796.5000 |
800.7500 |
791.9500 |
793.9500 |
234321 |
2025-08-01 |
| 33 |
796.6500 |
803.6000 |
792.4500 |
796.4500 |
378571 |
2025-07-31 |
| 33 |
799.8500 |
803.4000 |
796.2500 |
801.8500 |
154363 |
2025-07-30 |
| 33 |
795.3500 |
800.2000 |
793.1000 |
798.9000 |
330118 |
2025-07-29 |
| 33 |
808.9500 |
809.2000 |
796.0000 |
797.1500 |
389824 |
2025-07-28 |
| 33 |
814.3500 |
819.0000 |
805.5500 |
806.5000 |
383923 |
2025-07-25 |