All stocks
NSE: SBIN·ISIN INE062A01020·Data to 2026-10-26
State Bank Of India historical data
₹960.80+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹1,234.70
52w low
₹906.00
Turnover
₹637.2 Cr
Volume
66,80,063
1y return
+6.0%
3y CAGR
+22.9%
5y CAGR
+15.4%
10y CAGR
+15.3%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2018-06-15 | agm | Annual General Meeting/ Change In Registrar And Transfer Agent |
| 2014-11-20 | split | Face Value Split Rs.10/- To Re.1/- Per Share |
| 2010-02-05 | other | Int Div-Rs.10/- Per Share |
| 2026-05-15 | dividend | Dividend - Rs 17.35 Per Share |
| 2025-05-16 | dividend | Dividend - Rs 15.90 Per Share |
| 2024-05-22 | dividend | Dividend - Rs 13.70 Per Share |
| 2023-05-31 | dividend | Dividend - Rs 11.30 Per Share |
| 2022-05-25 | dividend | Dividend - Rs 7.10 Per Share |
| 2021-06-03 | dividend | Dividend - Rs 4 Per Share |
| 2017-05-26 | dividend | Dividend - Rs 2.60 Per Share (Purpose Revised) |
| 2016-06-03 | dividend | Dividend - Rs 2.60/- Per Share |
| 2015-05-28 | dividend | Dividend - Rs 3.50/- Per Share (Purpose Revised) |
| 2014-05-29 | dividend | Annual General Meeting And Dividend Rs 15 Per Share (Purpose Revised) |
| 2014-03-11 | dividend | Interim Dividend Rs 15 Per Share |
| 2013-05-28 | dividend | Dividend Rs 41.50 Per Share (Purpose Revised) |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 956.50 | 961.55 | 943.40 | 960.80 | 66,80,063 |
| 2026-10-23 | 970.00 | 971.40 | 949.95 | 958.60 | 97,34,968 |
| 2026-10-22 | 959.55 | 970.90 | 950.05 | 970.00 | 57,81,352 |
| 2026-10-21 | 981.90 | 983.40 | 961.60 | 963.00 | 1,02,52,486 |
| 2026-10-19 | 962.60 | 983.80 | 960.70 | 973.70 | 1,50,83,265 |
| 2026-10-16 | 961.10 | 965.90 | 951.70 | 962.60 | 78,42,693 |
| 2026-10-15 | 955.40 | 963.80 | 947.35 | 960.00 | 86,07,715 |
| 2026-10-14 | 955.40 | 956.80 | 945.50 | 954.90 | 1,13,82,365 |
| 2026-10-13 | 941.00 | 957.00 | 938.60 | 957.00 | 71,20,906 |
| 2026-10-12 | 960.20 | 961.00 | 937.90 | 941.00 | 93,06,202 |
| 2026-10-09 | 942.00 | 959.90 | 938.10 | 959.10 | 60,50,801 |
| 2026-10-08 | 953.90 | 953.90 | 937.50 | 940.00 | 76,00,646 |
| 2026-10-07 | 955.00 | 966.00 | 945.60 | 954.00 | 1,25,23,009 |
| 2026-10-06 | 962.10 | 963.65 | 949.85 | 958.75 | 82,04,620 |
| 2026-10-05 | 959.00 | 969.45 | 956.00 | 958.00 | 81,65,087 |
| 2026-10-01 | 953.10 | 965.40 | 945.80 | 954.10 | 73,90,452 |
| 2026-09-30 | 964.70 | 972.80 | 959.50 | 959.50 | 80,10,571 |
| 2026-09-29 | 960.90 | 968.10 | 953.00 | 964.70 | 2,67,81,498 |
| 2026-09-28 | 980.10 | 982.50 | 956.10 | 962.00 | 98,46,646 |
| 2026-09-25 | 980.80 | 985.70 | 977.00 | 983.00 | 37,59,097 |
| 2026-09-24 | 982.30 | 992.00 | 975.80 | 978.50 | 1,37,24,672 |
| 2026-09-23 | 987.00 | 996.40 | 986.40 | 994.10 | 45,22,248 |
| 2026-09-22 | 999.10 | 1,000.10 | 981.30 | 987.00 | 61,26,235 |
| 2026-09-21 | 993.60 | 997.50 | 989.10 | 996.00 | 35,90,054 |
| 2026-09-18 | 992.00 | 996.20 | 985.10 | 996.20 | 56,99,456 |
| 2026-09-17 | 991.20 | 1,000.90 | 985.20 | 988.70 | 86,24,398 |
| 2026-09-16 | 976.00 | 991.40 | 973.20 | 991.40 | 86,09,956 |
| 2026-09-15 | 994.00 | 999.80 | 968.00 | 968.00 | 1,00,04,115 |
| 2026-09-11 | 1,000.00 | 1,001.90 | 993.00 | 995.70 | 77,71,109 |
| 2026-09-10 | 1,002.00 | 1,011.90 | 1,001.00 | 1,009.70 | 55,04,031 |
Get the full SBIN history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/SBIN?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("SBIN", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does SBIN historical data go?
- TejHQ has daily NSE data for SBIN from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has SBIN had any splits or bonus issues?
- Yes. Annual General Meeting/ Change In Registrar And Transfer Agent (ex-date 2018-06-15); Face Value Split Rs.10/- To Re.1/- Per Share (ex-date 2014-11-20); Int Div-Rs.10/- Per Share (ex-date 2010-02-05). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download SBIN historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/SBIN?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).