SBI is one of the largest banks in India. It is owned by the Government of India and is based in Mumbai. Get all the latest information on stock returns and trends and company's wealth and performance here.
State Bank of India (SBI) is one of the country's largest public-sector banks and financial institutions. It serves more than 400 million customers in 35 plus countries.
*Note: Prices that are specified below is based on INR
Date | Open | Close | High | Low | Change |
26-Oct-18 | 252.00 | 248.10 | 252.50 | 247.40 | -1.55% |
25-Oct-18 | 254.50 | 249.55 | 255.00 | 248.40 | -1.94% |
24-Oct-18 | 260.25 | 255.70 | 261.80 | 252.80 | -1.75% |
23-Oct-18 | 258.00 | 255.65 | 259.00 | 255.00 | -0.91% |
22-Oct-18 | 266.00 | 260.35 | 266.00 | 259.45 | -2.12% |
19-Oct-18 | 259.70 | 261.10 | 264.20 | 258.10 | 0.54% |
17-Oct-18 | 273.75 | 261.15 | 275.00 | 260.00 | -4.60% |
16-Oct-18 | 264.60 | 270.30 | 270.85 | 263.35 | 2.15% |
15-Oct-18 | 264.40 | 263.20 | 265.70 | 261.10 | -0.45% |
12-Oct-18 | 266.00 | 263.75 | 267.90 | 261.50 | -0.85% |
11-Oct-18 | 268.00 | 262.15 | 271.50 | 260.60 | -2.18% |
10-Oct-18 | 261.60 | 278.65 | 280.45 | 261.20 | 6.52% |
09-Oct-18 | 268.00 | 262.95 | 268.15 | 260.00 | -1.88% |
08-Oct-18 | 259.75 | 265.75 | 268.50 | 258.35 | 2.30% |
05-Oct-18 | 271.00 | 258.35 | 271.00 | 256.00 | -4.66% |
04-Oct-18 | 267.95 | 271.35 | 272.70 | 265.70 | 1.26% |
03-Oct-18 | 273.35 | 271.70 | 278.70 | 270.60 | -0.60% |
01-Oct-18 | 265.50 | 273.85 | 275.20 | 264.10 | 3.14% |
28-Sep-18 | 266.40 | 265.50 | 273.50 | 262.50 | -0.33% |
27-Sep-18 | 264.50 | 265.35 | 268.60 | 263.75 | 0.32% |
26-Sep-18 | 274.00 | 270.90 | 272.95 | 260.80 | 2.61% |
25-Sep-18 | 264.00 | 270.90 | 272.95 | 260.80 | 2.61% |
24-Sep-18 | 272.70 | 264.35 | 273.00 | 262.60 | -3.16% |
21-Sep-18 | 274.20 | 270.60 | 279.45 | 253.40 | -1.31% |
19-Sep-18 | 275.40 | 271.50 | 282.85 | 270.50 | -1.42% |
18-Sep-18 | 285.00 | 273.80 | 286.90 | 272.40 | -3.92% |
17-Sep-18 | 288.50 | 285.30 | 288.50 | 284.10 | -1.10% |
14-Sep-18 | 290.10 | 290.65 | 291.80 | 288.70 | 0.19% |
12-Sep-18 | 284.00 | 285.30 | 286.70 | 280.00 | 0.46% |
11-Sep-18 | 287.35 | 282.60 | 291.45 | 281.65 | -1.65% |
10-Sep-18 | 290.65 | 284.85 | 293.25 | 283.80 | -1.99% |
07-Sep-18 | 295.90 | 291.65 | 295.90 | 289.45 | -1.43% |
06-Sep-18 | 298.00 | 296.45 | 299.85 | 294.50 | -0.52% |
05-Sep-18 | 296.50 | 296.55 | 298.85 | 290.40 | 0.01% |
04-Sep-18 | 306.80 | 296.40 | 307.45 | 295.45 | -3.39% |
03-Sep-18 | 312.50 | 306.35 | 312.50 | 304.80 | -1.97% |
31-Aug-18 | 307.90 | 309.60 | 310.65 | 304.55 | 0.55% |
30-Aug-18 | 309.30 | 308.60 | 310.50 | 306.00 | -0.22% |
29-Aug-18 | 306.80 | 309.70 | 312.00 | 305.75 | 0.94% |
28-Aug-18 | 308.05 | 305.35 | 310.25 | 303.40 | -0.87% |
27-Aug-18 | 304.00 | 308.00 | 310.35 | 303.30 | 1.31% |
24-Aug-18 | 300.60 | 300.45 | 305.70 | 299.00 | -0.05% |
23-Aug-18 | 306.95 | 302.45 | 306.95 | 298.30 | -1.46% |
21-Aug-18 | 308.30 | 307.00 | 308.85 | 303.35 | -0.42% |
20-Aug-18 | 304.10 | 307.65 | 308.70 | 303.60 | 1.16% |
17-Aug-18 | 295.00 | 302.10 | 302.70 | 294.05 | 2.40% |
16-Aug-18 | 293.50 | 292.70 | 298.40 | 290.25 | -0.27% |
14-Aug-18 | 296.70 | 294.90 | 298.95 | 293.35 | -0.60% |
13-Aug-18 | 296.40 | 294.15 | 302.80 | 291.10 | -0.76% |
10-Aug-18 | 317.70 | 304.45 | 325.85 | 301.10 | -4.17% |
09-Aug-18 | 312.95 | 317.40 | 319.85 | 310.15 | 1.42% |
08-Aug-18 | 304.05 | 308.70 | 310.90 | 303.05 | 1.52% |
07-Aug-18 | 309.85 | 304.05 | 311.70 | 303.05 | -1.87% |
06-Aug-18 | 300.60 | 308.50 | 311.35 | 300.60 | 2.62% |
03-Aug-18 | 294.60 | 299.25 | 299.95 | 294.50 | 1.57% |
02-Aug-18 | 293.00 | 293.90 | 296.40 | 290.55 | 0.30% |
01-Aug-18 | 294.50 | 295.10 | 298.00 | 288.35 | 0.20% |
31-Jul-18 | 297.00 | 293.50 | 302.40 | 291.80 | -0.63% |
30-Jul-18 | 289.20 | 297.40 | 299.55 | 289.20 | 2.83% |
27-Jul-18 | 289.50 | 286.75 | 297.00 | 285.10 | -0.96% |
26-Jul-18 | 268.00 | 287.70 | 289.40 | 274.20 | 4.58% |
25-Jul-18 | 268.00 | 271.85 | 272.85 | 265.65 | 1.43% |
24-Jul-18 | 267.20 | 266.85 | 269.20 | 265.55 | -0.13% |
23-Jul-18 | 262.00 | 266.35 | 267.50 | 260.60 | 1.66% |
20-Jul-18 | 259.90 | 261.50 | 263.00 | 258.55 | 0.62% |
19-Jul-18 | 259.40 | 260.20 | 263.50 | 256.20 | 0.30% |
18-Jul-18 | 260.10 | 259.55 | 262.50 | 256.15 | -0.21% |
17-Jul-18 | 250.70 | 259.05 | 259.85 | 250.45 | 3.33% |
16-Jul-18 | 257.00 | 251.60 | 257.50 | 251.00 | -2.105 |
13-Jul-18 | 262.10 | 257.75 | 262.40 | 256.80 | -1.65% |
12-Jul-18 | 261.40 | 262.75 | 264.50 | 261.15 | 0.51% |
11-Jul-18 | 262.65 | 259.10 | 262.65 | 257.90 | -1.37% |
10-Jul-18 | 263.85 | 263.75 | 265.75 | 262.40 | -0.04% |
09-Jul-18 | 258.20 | 261.55 | 262.40 | 257.95 | 1.28% |
06-Jul-18 | 256.10 | 257.20 | 260.80 | 255.55 | 0.43% |
05-Jul-18 | 257.90 | 256.45 | 258.70 | 255.15 | -0.56% |
04-Jul-18 | 255.75 | 257.45 | 257.45 | 254.50 | -6.5% |
03-Jul-18 | 259.60 | 257.50 | 260.90 | 256.40 | -0.03% |
02-Jul-18 | 258.95 | 258.85 | 261.75 | 254.00 | -0.03% |
29-Jun-18 | 258.25 | 259.35 | 263.45 | 258.20 | 0.42% |
28-Jun-18 | 260.40 | 257.00 | 262.00 | 255.70 | -1.32% |
27-Jun-18 | 267.35 | 261.70 | 267.35 | 261.00 | -2.15% |
26-Jun-18 | 267.25 | 267.40 | 271.20 | 265.40 | 0.05% |
25-Jun-18 | 271.85 | 268.45 | 273.15 | 267.20 | -1.26 |
22-Jun-18 | 269.00 | 273.05 | 273.70 | 265.75 | 1.48% |
21-Jun-18 | 274.75 | 268.65 | 274.75 | 268.10 | -2.27% |
20-Jun-18 | 273.20 | 273.30 | 274.75 | 271.10 | 0.03% |
19-Jun-18 | 278.00 | 272.60 | 276.70 | 269.75 | -1.24% |
18-Jun-18 | 278.00 | 276.00 | 276.85 | 279.75 | -0.41% |
15-Jun-18 | 282.75 | 277.45 | 283.45 | 276.60 | -1.91% |
14-Jun-18 | 286.55 | 282.60 | 286.55 | 281.30 | -1.39% |
13-Jun-18 | 284.00 | 287.70 | 289.65 | 283.65 | 1.29% |
12-Jun-18 | 274.00 | 282.85 | 284.40 | 274.00 | 3.12% |
11-Jun-18 | 273.30 | 274.00 | 278.40 | 273.15 | 0.25% |
08-Jun-18 | 268.95 | 273.00 | 273.90 | 267.00 | 1.48% |
07-Jun-18 | 271.05 | 269.65 | 272.90 | 268.40 | -0.52% |
06-Jun-18 | 263.00 | 270.15 | 271.40 | 262.20 | 2.65% |
05-Jun-18 | 262.00 | 263.50 | 265.05 | 261.00 | 0.57% |
04-Jun-18 | 268.85 | 263.10 | 268.95 | 261.65 | -2.19% |
01-Jun-18 | 269.50 | 266.75 | 269.70 | 264.60 | -1.03% |
31-May-18 | 267.40 | 269.20 | 272.85 | 263.20 | 0.67% |
30-May-18 | 261.60 | 266.90 | 268.05 | 260.00 | 1.96% |
29-May-18 | 270.10 | 264.90 | 271.00 | 263.45 | -1.96% |
28-May-18 | 267.50 | 272.25 | 274.00 | 266.25 | 1.74% |
Market Capitalisation
The total market cap of SBI, as of early 2018 is more than Rs.2,30,500 crore.
Q1 FY 2018-19
The key financial highlights of SBI's performance in Q1 FY 2018-19, ended 31 June 2018 are as follows:
FY 2017-18
The key financial results of SBI Bank's performance for the entire FY 2017-18 (ended 31 March 2018) in comparison with FY 2016-17 are as follows:
improved by 107 bps YoY.
SBI Stock Trends in 2018
State Bank of India is a multinational financial institution known for its wide range of financial products and services such as home loan, personal loan, education loan, fixed deposits, et cetera. It is a public sector bank owned by the Government of India and is one of the largest banks in the country. It is also one of the few Indian banks to have a strong international presence - more than 190 offices spread across 36 countries and 300 plus correspondents in 70 plus nations. The company was also listed on the Fortune Global 500 list in 2016. Considering its performance in the Indian market, SBI holds a 20% market share in terms of loans and deposits.
Rajnish Kumar - Chairman
Kumar assumed office in early October 2017, after Arundhati Bhattacharya retired. He joined SBI back in 1980 as a probationary officer and since then, he has risen remarkably well among the ranks. Before becoming the chairman, he served as the Managing Director of the National Banking Group, and Compliance & Risk department of SBI, separately. He also served as the MD and CEO of the SBI Capitals Market Limited.
B. Sriram - Managing Director (Corporate & Global Banking)
Mr. Sriram has an impressive career, ranging over 35 years. He has held several important managerial positions such as Head of the National Banking Group, MD of SBI's associate, State Bank of Bikaner & Jaipur. He is also well-versed in international banking, having served in the bank's Singapore branch.
Praveen Kumar Gupta - Managing Director (Retail & Digital Banking)
Mr. Gupta's extraordinary career has made him the perfect candidate for this particular post. Over the years, he has been tasked with several crucial positions like MD & CEO of SBI Capital Markets Limited, and MD & CFO of the State Bank of India. He has also been a key official in operations pertaining to the Bahrain Offshore Banking Unit and has also served as the Regional Head for the Middle East and North African regions.
SBI's history can be traced back to the beginning of 19th century when it was founded as Bank of Calcutta in 1806. The bank was later renamed to Bank of Bengal and along with Bank of Bombay (founded in 1843) and Bank of Madras (founded in 1846), it served at the pinnacle of the banking sector in India throughout the 19th century.
In January 1921, the three banks were blended into one, and the re-structured banking entity came to be known as Imperial Bank of India. Following the provisions of the State Bank of India Act of 1955, the Reserve Bank of India acquired a controlling interest in Imperial Bank of India and was later renamed to State Bank of India. In 2008, the Government of India acquired the stake held by the RBI.
SBI shares can be purchased from NSE (National Stock Exchange) and BSE (Bombay Stock Exchange) in India. Its share price, along with previous closings, P/E ratio and other metrics can be found on the two exchanges. Furthermore, SBI shares can also be traded on the London Stock Exchange.
SBI is also a part of many prominent market indices in India such as BSE SENSEX (also known as S&P BSE SENSEX), NIFTY 50, BSE 100, BSE 200, et cetera. Among all these indices, it is the BSE SENSEX and NIFTY which are the important ones.
Corporate and Central Office
The Chairman,
State Bank of India
State Bank Bhavan
Madam Cama Road
Mumbai 400-021
Stock market investments require a lot of research and knowledge. They do not generally offer any tax benefits and are regarded as high-risk investments. Hence,it is crucial to have a diversified portfolio. At Bankbazaar, we encourage our readers to invest on mutual funds.It doesn't require a lot of knowledge and equity linked mutual fund schemes offer tax benefits. Additionally, since mutual funds comprise stocks from multiple companies, they help in building a diversified portfolio.
Credit Card:
Credit Score:
Personal Loan:
Home Loan:
Fixed Deposit:
Copyright © 2025 BankBazaar.com.