SBIBPB Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 48.48 | 48.32 | 49.27 | 47.50 | 17771 | 0.33% |
| 18 Dec 2025 | 48.32 | 48.50 | 49.00 | 47.90 | 17421 | 0.12% |
| 17 Dec 2025 | 48.26 | 48.46 | 48.47 | 47.60 | 30133 | 1.09% |
| 16 Dec 2025 | 47.74 | 49.17 | 49.17 | 47.65 | 24153 | -0.85% |
| 15 Dec 2025 | 48.15 | 46.69 | 48.79 | 46.69 | 61030 | 0.54% |
| 12 Dec 2025 | 47.89 | 48.06 | 48.97 | 47.50 | 42321 | -0.08% |
| 11 Dec 2025 | 47.93 | 48.06 | 48.06 | 47.37 | 17571 | 0.48% |
| 10 Dec 2025 | 47.70 | 47.96 | 49.43 | 47.50 | 31973 | -0.54% |
| 09 Dec 2025 | 47.96 | 48.64 | 48.64 | 46.59 | 38234 | 1.05% |
| 08 Dec 2025 | 47.46 | 49.87 | 49.87 | 47.12 | 76986 | -2.47% |
| 05 Dec 2025 | 48.66 | 49.18 | 49.49 | 47.90 | 48147 | 1.40% |
| 04 Dec 2025 | 47.99 | 49.17 | 49.17 | 47.90 | 32387 | -0.39% |
| 03 Dec 2025 | 48.18 | 50.05 | 50.77 | 47.78 | 256684 | -3.27% |
| 02 Dec 2025 | 49.81 | 50.87 | 50.87 | 49.64 | 77610 | -0.14% |
| 01 Dec 2025 | 49.88 | 50.77 | 50.77 | 49.49 | 58033 | 0.16% |
| 28 Nov 2025 | 49.80 | 50.47 | 50.47 | 49.32 | 35148 | 0.55% |
| 27 Nov 2025 | 49.53 | 50.89 | 50.89 | 49.30 | 27955 | -0.56% |
| 26 Nov 2025 | 49.81 | 50.27 | 50.39 | 49.27 | 40951 | 1.10% |
| 25 Nov 2025 | 49.27 | 48.87 | 49.50 | 48.20 | 45315 | 1.32% |
| 24 Nov 2025 | 48.63 | 49.48 | 49.49 | 48.54 | 42191 | -0.43% |
| 21 Nov 2025 | 48.84 | 50.47 | 50.47 | 48.77 | 32369 | -1.39% |
| 20 Nov 2025 | 49.53 | 50.76 | 50.76 | 49.42 | 75339 | -0.94% |
| 19 Nov 2025 | 50.00 | 50.46 | 50.46 | 49.09 | 47319 | 1.11% |
| 18 Nov 2025 | 49.45 | 50.76 | 50.76 | 49.23 | 104314 | -0.16% |
| 17 Nov 2025 | 49.53 | 49.12 | 49.98 | 49.12 | 131037 | 1.33% |
| 14 Nov 2025 | 48.88 | 48.64 | 49.36 | 48.03 | 82824 | 0.99% |
| 13 Nov 2025 | 48.40 | 49.66 | 49.66 | 48.29 | 69201 | -0.72% |
| 12 Nov 2025 | 48.75 | 48.63 | 49.18 | 48.40 | 96907 | 0.74% |
| 11 Nov 2025 | 48.39 | 49.93 | 49.93 | 47.84 | 36815 | -0.68% |
| 10 Nov 2025 | 48.72 | 47.56 | 49.70 | 47.56 | 90491 | -0.12% |
| 07 Nov 2025 | 48.78 | 48.97 | 48.97 | 47.45 | 69323 | 1.20% |
| 06 Nov 2025 | 48.20 | 49.47 | 49.47 | 48.03 | 122345 | -0.74% |
| 04 Nov 2025 | 48.56 | 49.87 | 49.87 | 48.29 | 39571 | -0.21% |
| 03 Nov 2025 | 48.66 | 48.87 | 49.01 | 48.23 | 261225 | 1.93% |
| 31 Oct 2025 | 47.74 | 47.16 | 48.27 | 46.70 | 73408 | 1.73% |
| 30 Oct 2025 | 46.93 | 48.25 | 48.25 | 46.65 | 49849 | -0.32% |
| 29 Oct 2025 | 47.08 | 47.02 | 48.27 | 46.95 | 172394 | 0.13% |
| 28 Oct 2025 | 47.02 | 47.66 | 47.66 | 46.50 | 169072 | 1.12% |
| 27 Oct 2025 | 46.50 | 45.52 | 46.87 | 45.52 | 36183 | 2.15% |
| 24 Oct 2025 | 45.52 | 45.87 | 46.77 | 45.27 | 45590 | -0.76% |
| 23 Oct 2025 | 45.87 | 46.48 | 47.64 | 45.81 | 118861 | -1.31% |
| 21 Oct 2025 | 46.48 | 44.54 | 53.29 | 44.54 | 32009 | 1.73% |
| 20 Oct 2025 | 45.69 | 44.51 | 46.23 | 44.00 | 36762 | 2.65% |
| 17 Oct 2025 | 44.51 | 45.97 | 45.97 | 44.20 | 137976 | -0.80% |
| 16 Oct 2025 | 44.87 | 45.26 | 45.53 | 44.48 | 42907 | -0.38% |
| 15 Oct 2025 | 45.04 | 44.59 | 45.18 | 44.07 | 13697 | 1.51% |
| 14 Oct 2025 | 44.37 | 46.03 | 46.03 | 44.10 | 12531 | -1.20% |
| 13 Oct 2025 | 44.91 | 46.08 | 46.08 | 44.50 | 14968 | -0.11% |
| 10 Oct 2025 | 44.96 | 44.18 | 45.18 | 43.97 | 28249 | 1.77% |
| 09 Oct 2025 | 44.18 | 42.76 | 44.30 | 42.76 | 5425 | 0.73% |
| 08 Oct 2025 | 43.86 | 45.18 | 45.18 | 43.65 | 25581 | -0.84% |
| 07 Oct 2025 | 44.23 | 45.67 | 45.67 | 44.11 | 13884 | -0.25% |
| 06 Oct 2025 | 44.34 | 45.27 | 45.27 | 44.07 | 39850 | 0.45% |
| 03 Oct 2025 | 44.14 | 43.78 | 44.87 | 43.20 | 16913 | 0.87% |
| 01 Oct 2025 | 43.76 | 44.79 | 44.79 | 42.60 | 27408 | 0.14% |
| 30 Sep 2025 | 43.70 | 44.04 | 44.04 | 43.04 | 19334 | 1.70% |
| 29 Sep 2025 | 42.97 | 41.13 | 43.24 | 40.70 | 17271 | 1.85% |
| 26 Sep 2025 | 42.19 | 43.14 | 43.87 | 41.98 | 35905 | -1.72% |
| 25 Sep 2025 | 42.93 | 44.30 | 44.30 | 42.70 | 20637 | -0.67% |
| 24 Sep 2025 | 43.22 | 44.47 | 44.47 | 43.10 | 39189 | -0.41% |
| 23 Sep 2025 | 43.40 | 41.89 | 43.98 | 41.89 | 37511 | 1.00% |
| 22 Sep 2025 | 42.97 | 41.94 | 43.97 | 41.94 | 38568 | -0.12% |
| 19 Sep 2025 | 43.02 | 43.22 | 43.28 | 42.38 | 44039 | 1.53% |
| 18 Sep 2025 | 42.37 | 43.32 | 43.32 | 42.30 | 57905 | 0.24% |
| 17 Sep 2025 | 42.27 | 40.00 | 42.67 | 40.00 | 57856 | 1.59% |
| 16 Sep 2025 | 41.61 | 42.21 | 42.21 | 39.34 | 22841 | 1.02% |
| 15 Sep 2025 | 41.19 | 42.47 | 43.27 | 41.08 | 60728 | -0.53% |
| 12 Sep 2025 | 41.41 | 42.09 | 42.09 | 40.80 | 9648 | 0.83% |
| 11 Sep 2025 | 41.07 | 40.99 | 41.50 | 40.99 | 14815 | 0.74% |
| 10 Sep 2025 | 40.77 | 40.36 | 40.96 | 40.20 | 5731 | 1.95% |
| 09 Sep 2025 | 39.99 | 40.29 | 40.30 | 39.57 | 5765 | -0.25% |
| 08 Sep 2025 | 40.09 | 39.91 | 40.71 | 39.91 | 4024 | 0.45% |
| 05 Sep 2025 | 39.91 | 40.60 | 40.60 | 39.50 | 4158 | 0.30% |
| 04 Sep 2025 | 39.79 | 41.11 | 41.11 | 39.74 | 1343 | -0.80% |
| 03 Sep 2025 | 40.11 | 39.07 | 40.34 | 39.07 | 5076 | 0.60% |
| 02 Sep 2025 | 39.87 | 40.82 | 40.82 | 39.65 | 3640 | 0.10% |
| 01 Sep 2025 | 39.83 | 39.80 | 39.93 | 39.38 | 9655 | 2.39% |
| 29 Aug 2025 | 38.90 | 39.42 | 39.52 | 38.53 | 8648 | -1.34% |
| 28 Aug 2025 | 39.43 | 40.85 | 40.85 | 39.32 | 6730 | -1.08% |
| 26 Aug 2025 | 39.86 | 40.78 | 40.78 | 39.80 | 4312 | -1.77% |
| 25 Aug 2025 | 40.58 | 39.76 | 41.25 | 39.76 | 5351 | -0.49% |
| 22 Aug 2025 | 40.78 | 41.43 | 41.43 | 40.70 | 4074 | -1.09% |
| 21 Aug 2025 | 41.23 | 41.47 | 41.52 | 41.18 | 1513 | -0.07% |
| 20 Aug 2025 | 41.26 | 41.58 | 41.59 | 40.97 | 5958 | -0.29% |
| 19 Aug 2025 | 41.38 | 42.12 | 42.12 | 40.76 | 2408 | 0.68% |
| 18 Aug 2025 | 41.10 | 40.96 | 41.46 | 40.88 | 13015 | 0.83% |
| 14 Aug 2025 | 40.76 | 40.92 | 40.99 | 40.49 | 2837 | 0.10% |
| 13 Aug 2025 | 40.72 | 41.84 | 41.84 | 40.59 | 13061 | -0.24% |
| 12 Aug 2025 | 40.82 | 40.86 | 41.01 | 40.81 | 1954 | -0.05% |
| 11 Aug 2025 | 40.84 | 40.09 | 40.92 | 39.89 | 6924 | 1.87% |
| 08 Aug 2025 | 40.09 | 40.29 | 40.76 | 39.96 | 2115 | 0.00% |
| 07 Aug 2025 | 40.09 | 40.17 | 40.17 | 39.53 | 21180 | 0.28% |
| 06 Aug 2025 | 39.98 | 40.08 | 40.28 | 39.60 | 7910 | 0.23% |
| 05 Aug 2025 | 39.89 | 40.74 | 40.74 | 39.64 | 3572 | -0.13% |
| 04 Aug 2025 | 39.94 | 39.49 | 40.02 | 39.45 | 7580 | 1.14% |
| 01 Aug 2025 | 39.49 | 39.81 | 39.88 | 39.32 | 8343 | -1.10% |
| 31 Jul 2025 | 39.93 | 40.25 | 40.25 | 39.59 | 10212 | -0.87% |
| 30 Jul 2025 | 40.28 | 40.72 | 40.95 | 40.25 | 8685 | -0.59% |
| 29 Jul 2025 | 40.52 | 41.39 | 41.39 | 40.17 | 2507 | 0.32% |
| 28 Jul 2025 | 40.39 | 40.86 | 41.68 | 40.36 | 3658 | -1.15% |
| 25 Jul 2025 | 40.86 | 40.65 | 41.69 | 40.65 | 7587 | -1.52% |
| 24 Jul 2025 | 41.49 | 41.50 | 41.50 | 40.55 | 7926 | 1.57% |
| 23 Jul 2025 | 40.85 | 41.70 | 41.70 | 40.26 | 36514 | 0.00% |
| 22 Jul 2025 | 40.85 | 41.70 | 41.79 | 40.71 | 41450 | -1.57% |
| 21 Jul 2025 | 41.50 | 42.56 | 42.56 | 41.34 | 9252 | -0.53% |
| 18 Jul 2025 | 41.72 | 42.22 | 42.22 | 41.59 | 29743 | -0.67% |
| 17 Jul 2025 | 42.00 | 43.25 | 43.25 | 41.97 | 23434 | -0.94% |
| 16 Jul 2025 | 42.40 | 42.02 | 42.49 | 41.58 | 13278 | 1.73% |
| 15 Jul 2025 | 41.68 | 41.51 | 41.79 | 41.00 | 8126 | 1.21% |
| 14 Jul 2025 | 41.18 | 40.91 | 41.58 | 40.91 | 5774 | 0.66% |
| 11 Jul 2025 | 40.91 | 41.08 | 41.14 | 40.33 | 13904 | -0.39% |
| 10 Jul 2025 | 41.07 | 40.79 | 41.48 | 40.58 | 4827 | -0.82% |
| 09 Jul 2025 | 41.41 | 41.72 | 41.73 | 41.20 | 7307 | -0.26% |
| 08 Jul 2025 | 41.52 | 41.64 | 41.85 | 41.36 | 9030 | -0.29% |
| 07 Jul 2025 | 41.64 | 41.98 | 42.10 | 41.35 | 8388 | -0.34% |
| 04 Jul 2025 | 41.78 | 42.46 | 42.46 | 41.37 | 6047 | 0.58% |
| 03 Jul 2025 | 41.54 | 41.96 | 42.00 | 41.50 | 6117 | -0.98% |
| 02 Jul 2025 | 41.95 | 42.57 | 42.57 | 41.79 | 12821 | -0.94% |
| 01 Jul 2025 | 42.35 | 42.95 | 42.95 | 41.60 | 24826 | 0.59% |
| 30 Jun 2025 | 42.10 | 41.74 | 42.37 | 40.89 | 198107 | 2.88% |
| 27 Jun 2025 | 40.92 | 40.63 | 42.00 | 40.00 | 13175 | 0.74% |
| 26 Jun 2025 | 40.62 | 40.88 | 40.89 | 40.24 | 12929 | -0.42% |
| 25 Jun 2025 | 40.79 | 40.62 | 42.00 | 40.41 | 8891 | 0.94% |
| 24 Jun 2025 | 40.41 | 40.10 | 41.14 | 40.10 | 9862 | 1.30% |
| 23 Jun 2025 | 39.89 | 40.17 | 40.17 | 39.68 | 5075 | -0.20% |
| 20 Jun 2025 | 39.97 | 39.99 | 40.29 | 39.49 | 19341 | 1.73% |
| 19 Jun 2025 | 39.29 | 40.50 | 40.50 | 39.06 | 17687 | -2.26% |
| 18 Jun 2025 | 40.20 | 40.55 | 40.55 | 40.04 | 13295 | -0.37% |
| 17 Jun 2025 | 40.35 | 40.65 | 41.37 | 40.30 | 6896 | -0.74% |
| 16 Jun 2025 | 40.65 | 40.73 | 41.00 | 39.93 | 146292 | 0.30% |
| 13 Jun 2025 | 40.53 | 40.73 | 41.13 | 40.32 | 14828 | -0.64% |
| 12 Jun 2025 | 40.79 | 41.77 | 41.77 | 40.77 | 32513 | -1.85% |
| 11 Jun 2025 | 41.56 | 42.00 | 42.23 | 41.34 | 18346 | -1.05% |
| 10 Jun 2025 | 42.00 | 42.43 | 42.45 | 41.62 | 19164 | -0.52% |
| 09 Jun 2025 | 42.22 | 41.96 | 42.60 | 41.77 | 40802 | 1.10% |
| 06 Jun 2025 | 41.76 | 42.40 | 43.00 | 40.92 | 143685 | 0.94% |
| 05 Jun 2025 | 41.37 | 42.40 | 42.40 | 40.87 | 17197 | -0.48% |
| 04 Jun 2025 | 41.57 | 42.21 | 43.00 | 40.95 | 129454 | 0.46% |
| 03 Jun 2025 | 41.38 | 48.80 | 48.80 | 41.11 | 28205 | -0.74% |
| 02 Jun 2025 | 41.69 | 41.69 | 43.00 | 40.39 | 78118 | 2.48% |
| 30 May 2025 | 40.68 | 39.38 | 41.50 | 39.30 | 15639 | 3.33% |
| 29 May 2025 | 39.37 | 39.95 | 39.95 | 39.26 | 1960 | -0.56% |
| 28 May 2025 | 39.59 | 39.36 | 39.60 | 39.25 | 7886 | 1.07% |
| 27 May 2025 | 39.17 | 39.29 | 39.29 | 38.40 | 2675 | 0.18% |
| 26 May 2025 | 39.10 | 39.38 | 39.38 | 38.95 | 2680 | 0.10% |
| 23 May 2025 | 39.06 | 40.00 | 40.00 | 38.65 | 3997 | 0.57% |
| 22 May 2025 | 38.84 | 39.45 | 39.55 | 38.44 | 3348 | -0.61% |
| 21 May 2025 | 39.08 | 38.70 | 39.23 | 38.70 | 910 | 0.98% |
| 20 May 2025 | 38.70 | 40.16 | 40.16 | 38.65 | 24552 | -1.23% |
| 19 May 2025 | 39.18 | 38.68 | 39.65 | 37.72 | 31187 | 1.79% |
| 16 May 2025 | 38.49 | 38.15 | 38.68 | 38.12 | 6537 | 0.89% |
| 15 May 2025 | 38.15 | 38.21 | 38.40 | 37.96 | 4007 | -0.16% |
| 14 May 2025 | 38.21 | 37.99 | 44.74 | 36.28 | 13080 | 0.58% |
| 13 May 2025 | 37.99 | 37.95 | 38.42 | 37.38 | 2609 | 1.66% |
| 12 May 2025 | 37.37 | 36.98 | 37.41 | 36.95 | 5341 | 3.46% |
| 09 May 2025 | 36.12 | 35.93 | 36.26 | 35.50 | 6294 | 1.63% |
| 08 May 2025 | 35.54 | 36.77 | 36.77 | 35.47 | 4065 | -1.41% |
| 07 May 2025 | 36.05 | 36.61 | 36.61 | 35.80 | 5995 | 0.08% |
| 06 May 2025 | 36.02 | 37.90 | 37.90 | 35.90 | 9805 | -4.96% |
| 05 May 2025 | 37.90 | 38.02 | 38.02 | 37.41 | 1284 | 0.40% |
| 02 May 2025 | 37.75 | 38.54 | 38.59 | 37.71 | 136211 | -0.40% |
| 30 Apr 2025 | 37.90 | 38.80 | 38.80 | 37.70 | 3111 | -1.84% |
| 29 Apr 2025 | 38.61 | 39.71 | 39.92 | 38.53 | 256800 | -0.18% |
| 28 Apr 2025 | 38.68 | 38.80 | 39.03 | 38.05 | 308246 | 2.55% |
| 25 Apr 2025 | 37.72 | 38.72 | 39.11 | 37.47 | 539 | -2.58% |
| 24 Apr 2025 | 38.72 | 38.70 | 38.83 | 38.57 | 2566 | 0.08% |
| 23 Apr 2025 | 38.69 | 40.50 | 40.50 | 38.08 | 2592 | -0.21% |
| 22 Apr 2025 | 38.77 | 38.80 | 39.69 | 38.65 | 146140 | 0.31% |
| 21 Apr 2025 | 38.65 | 39.10 | 39.70 | 38.41 | 9016 | 2.63% |
| 17 Apr 2025 | 37.66 | 37.02 | 37.78 | 36.95 | 1567 | 1.73% |
| 16 Apr 2025 | 37.02 | 37.14 | 37.14 | 36.40 | 3778 | 2.24% |
| 15 Apr 2025 | 36.21 | 37.30 | 37.30 | 36.00 | 3934 | 1.20% |
| 11 Apr 2025 | 35.78 | 35.88 | 36.11 | 35.25 | 2274 | 2.20% |
| 09 Apr 2025 | 35.01 | 35.97 | 35.97 | 35.00 | 4760 | -3.10% |
| 08 Apr 2025 | 36.13 | 35.65 | 36.28 | 35.15 | 6497 | 1.83% |
| 07 Apr 2025 | 35.48 | 36.34 | 37.00 | 34.37 | 2649 | -1.88% |
| 04 Apr 2025 | 36.16 | 37.32 | 37.32 | 36.12 | 3013 | -2.64% |
| 03 Apr 2025 | 37.14 | 36.42 | 37.44 | 35.75 | 4695 | 1.98% |
| 02 Apr 2025 | 36.42 | 35.96 | 36.46 | 35.59 | 4150 | 1.28% |
| 01 Apr 2025 | 35.96 | 36.99 | 36.99 | 35.52 | 1410 | -1.37% |
| 28 Mar 2025 | 36.46 | 36.99 | 37.00 | 35.96 | 5252 | 1.05% |
