close X

Download Client Registration Documents

Client Registration Documents in Vernacular language
Home FAQ's Sitemap Feedback Download Grievance Careers E-mail Calculator
Market
 
Equity Analysis
  Price
- Gainers & Losers
- Weekly Gainers & Losers
- Monthly Gainers & Losers
- Out & Under Performers
- Only Buyers & Sellers
- Advances & Declines
- New Highs & Lows
- Weightage
- 5 Days Up & Down
  Volume
  Analysis
News Analysis
Corporate Action
Other Market
Company Profile
Derivatives
 
 
Historical Volume  
State Bank Of India
 
BSE Code   500112
ISIN Demat   INE062A01020
Book Value   232.91
NSE Code SBIN
Dividend Yield %  0.00
Market Cap   1412766.01
P/E   12.03
EPS   13.16
Face Value 1  
Exchange : Period From : To :
DateOpen PriceHigh PriceLow PriceClose PriceVolumeTurnover
28-May-2020 159.90 162.45 156.80 158.30 4928633 785820906
27-May-2020 152.00 160.80 150.75 158.60 3610636 563131888
26-May-2020 153.00 153.30 150.30 151.40 3441167 523823919
22-May-2020 152.90 155.60 149.55 150.85 5609931 851183028
21-May-2020 153.60 156.20 151.60 151.95 2922038 450651703
20-May-2020 153.35 155.15 151.20 153.45 3367090 515714685
19-May-2020 157.90 157.90 152.50 152.85 3782111 586471216
18-May-2020 166.80 166.80 155.00 155.40 3753668 592683009
15-May-2020 167.95 168.70 164.75 166.40 1795879 298263411
14-May-2020 171.50 171.80 167.55 167.95 2594684 439451399
13-May-2020 178.90 178.90 170.50 174.10 3865421 672602027
12-May-2020 164.80 168.45 160.90 166.70 3795172 619232385
11-May-2020 169.00 169.00 165.00 165.45 2884960 480155931
08-May-2020 173.00 173.60 166.15 166.70 3593054 608506838
07-May-2020 171.25 172.70 167.20 170.70 1969788 335946531
06-May-2020 171.45 173.35 166.55 171.05 4496935 766448503
05-May-2020 181.40 181.80 168.85 170.50 4880237 853220885
04-May-2020 184.70 184.70 178.00 178.80 3893150 700118272
Page 1 of 1
Prev || Next
  Privacy Policy|Disclaimer|Internal Policy & Procedures|Usefull Links
Stock Broking
BNK Securities Pvt Ltd. (ISO 9001:2015 Certified) MEMBERS OF NSE, BSE AND MSEI SEBI Registration No: INZ000220037
SEBI Registration No : MB / INM000011641 (Category I Merchant Banker), Research Analyst. Reg no INH300003520
DEPOSITORY PARTICIPANT SEBI Registration No – IN-DP-CDSL-508-2009, CDSL DP ID – 12060500.
BNK COMMODITIES PVT.LTD. SEBI Registration No INZ000048331
BNK Capital Markets Ltd. (ISO 9001:2015and ISO 27001: 2015 Certified) RBI Registration no: B-05.02574

© 2009 BNK Capitals All Rights Reserved
Designed , Developed & Content Powered Accord Fintech Pvt. Ltd.