FOLLOW US :
  • |
  • |

Equity

Daily Market Tracker
Market Analysis
Other Markets
Corporate Actions
News
Corporate Information

Monthly High/LowHome > Equity > Corporate Information > Monthly High/Low

To Date
From Date
Group
Period
Option
Exchange
State Bank of IndiaIndustry : Banks - Public Sector
BSE Code:500112 P/E (TTM) :11.67
ISIN Demat:INE062A01020 Div & Yield %:1.79 EPS (TTM) :82.93
Book Value (RS) :560.1864231 Market Cap (Rs Cr.):893200.71 Face Value (RS) :1
    Change Company 
Date Open Price
(Rs)		 High Price
(Rs)		 Low Price
(Rs)		 Close Price
(Rs)		 Total Volume No of Trades Net Turnover
(Rs Thousands)		 Market Cap
(Rs)		 BSE_SENSEX 
29-May-26 973.35 973.70 960.30 964.00 390130.00 10858.00 376916263.00 889831.54 74775.74
27-May-26 968.60 975.90 966.05 967.65 1585663.00 42242.00 1537620520.00 893200.71 75867.80
26-May-26 968.15 978.45 962.30 968.60 879591.00 20208.00 853277615.00 894077.62 76009.70
25-May-26 962.35 972.90 957.55 969.90 639399.00 21223.00 615995539.00 895277.60 76488.96
22-May-26 951.95 958.50 947.70 949.10 632351.00 20109.00 602565702.00 876077.92 75415.35
21-May-26 956.00 961.40 946.45 951.05 1849007.00 43831.00 1762395054.00 877877.89 75183.36
20-May-26 944.35 954.70 935.20 951.25 588741.00 18811.00 556858135.00 878062.50 75318.39
19-May-26 941.10 956.45 939.90 948.50 926473.00 32209.00 877634404.00 875524.08 75200.85
18-May-26 956.90 956.90 933.85 940.00 882350.00 29822.00 829884191.00 867678.05 75315.04
15-May-26 972.50 972.50 957.40 962.95 1083373.00 25397.00 1047240452.00 888862.32 75237.99
1 2 
Friday, May 29, 2026 12:00:00 AM
Adani Ports1804.75comprofit(-1.07)%
      
Asian Paints2672.10comprofit(-0.01)%
      
Axis Bank1287.90comprofit(-1.19)%
      
Bajaj Finance904.70comprofit(-2.82)%
      
Bajaj Finserv1784.65comprofit(-1.31)%
      
Bharat Electro..410.90comprofit(-1.94)%
      
Bharti Airtel1829.70comprofit(-1.16)%
      
Eternal250.90comprofit(-2.20)%
      
HCL Technologi..1184.35comprofit(1.65)%
      
HDFC Bank744.75comprofit(-1.81)%
      
Hind. Unilever2145.95comprofit(-2.36)%
      
ICICI Bank1256.00comprofit(-1.32)%
      
Infosys1159.75comprofit(0.05)%
      
Interglobe Avi..4405.95comprofit(-3.55)%
      
ITC287.00comprofit(-1.71)%
      
Kotak Mah. Ban..384.70comprofit(-0.94)%
      
Larsen & Toubr..4076.65comprofit(0.76)%
      
M & M3034.80comprofit(-2.72)%
      
Maruti Suzuki13119.85comprofit(-1.84)%
      
NTPC386.75comprofit(-2.86)%
      
Power Grid Cor..289.75comprofit(-3.46)%
      
Reliance Indus..1320.55comprofit(-2.18)%
      
SBI964.00comprofit(-0.38)%
      
Sun Pharma.Ind..1800.90comprofit(-2.39)%
      
Tata Steel208.90comprofit(-2.72)%
      
TCS2253.90comprofit(-1.19)%
      
Tech Mahindra1483.20comprofit(1.96)%
      
Titan Company4074.65comprofit(-1.58)%
      
Trent4230.60comprofit(-0.42)%
      
UltraTech Cem.11449.30comprofit(-2.07)%
      

IMPORTANT LINKS

QUICK LINKS

FOR GRIEVANCE MAIL TO invgrieviss@iseindia.com

BSE EQUITIES : INB011077733 | NSE F&O EQUITIES : INF231077737 | NSE CASH MARKET : INB231077737 | NSE CURRENCY DERIVATIVES : INE231077737 | MCX-SX : INE261077737

ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited], a wholly owned subsidiary of Inter-connected Stock Exchange of India Ltd. (ISE)

© 2013 ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited]. All rights reserved.

Designed, developed & powered by C-MOTS Infotech (ISO 9001:2008 certified)