NSE · SBIN · stock
State Bank of India (SBIN) stock price history
Every NSE trading session of State Bank of India from Jan 1, 1996 to Nov 13, 2026: 7,723 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SBIN adjusted close, 1996 to 2026
- ₹1,206
- All time high, 2026
- ₹1,213
- 52 week high, ₹927.73 low
- 7,723
- Daily sessions since 1996
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.
SBIN key facts
- State Bank of India (SBIN) closed at ₹1,080 on Nov 13, 2026 on NSE.
- SBIN's all time high close is ₹1,206, set on Feb 23, 2026; its all time low close is ₹9.03 on Feb 26, 1999.
- SBIN's 52 week range is ₹927.73 to ₹1,213.
- SBIN returned +15.2% over the year to Nov 13, 2026 and +130.9% over five years.
- Over ten years SBIN returned +340%, +16.0% a year compounded.
- SBIN's deepest drawdown was -60.9% from Jan 8, 2008 to Mar 9, 2009.
- DataCedar holds 7,723 daily sessions of SBIN history from Jan 1, 1996 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SBIN price chart, 1996 to 2026
SBIN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.9% |
| 3 months | -0.3% |
| 6 months | +13.3% |
| Year to date | +12.9% |
| 1 year | +15.2% |
| 3 years | +96.2% |
| 5 years | +130.9% |
| 10 years | +340.4% |
| Since Jan 1, 1996 | +9,089% |
| Compound annual growth, 30.9 years | +15.8% |
SBIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,206 on Feb 23, 2026
- All time low close
- ₹9.03 on Feb 26, 1999
- 52 week high
- ₹1,213 on Feb 24, 2026
- 52 week low
- ₹927.73 on Dec 4, 2025
- Deepest drawdown
- -60.9% from Jan 8, 2008 to Mar 9, 2009, recovered Oct 14, 2009
- Best single session
- +27.7% on Oct 25, 2017
- Worst single session
- -14.4% on Jun 4, 2024
- Volatility, 1 year annualised
- 24.0%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 1996
- 91.9×
- Best calendar year
- 2003, +94%
- Worst calendar year
- 2011, -42%
SBIN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Jan 1, 1996; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹965.79 | ₹1,213 | ₹933.90 | ₹1,080 | +11.9% | 2.8B | 215 |
| 2025 | ₹766.08 | ₹981.31 | ₹654.81 | ₹964.81 | +26.0% | 2.6B | 249 |
| 2024 | ₹608.21 | ₹878.22 | ₹568.86 | ₹765.50 | +25.9% | 4.3B | 246 |
| 2023 | ₹571.30 | ₹625.45 | ₹463.91 | ₹608.07 | +6.7% | 4.1B | 245 |
| 2022 | ₹422.61 | ₹584.87 | ₹388.77 | ₹570.14 | +35.4% | 3.8B | 248 |
| 2021 | ₹249.16 | ₹496.07 | ₹244.27 | ₹421.20 | +69.0% | 8.7B | 248 |
| 2020 | ₹303.37 | ₹308.03 | ₹135.46 | ₹249.21 | -17.6% | 15.2B | 251 |
| 2019 | ₹269.65 | ₹338.80 | ₹221.47 | ₹302.50 | +12.8% | 6.9B | 243 |
| 2018 | ₹281.52 | ₹301.60 | ₹210.60 | ₹268.20 | -4.5% | 5.6B | 246 |
| 2017 | ₹226.81 | ₹318.41 | ₹216.57 | ₹280.89 | +25.0% | 4.1B | 248 |
| 2016 | ₹199.49 | ₹259.42 | ₹131.44 | ₹224.74 | +12.9% | 5.2B | 246 |
| 2015 | ₹273.57 | ₹294.19 | ₹195.19 | ₹199.00 | -27.1% | 3.6B | 246 |
| 2014 | ₹152.89 | ₹286.26 | ₹125.55 | ₹273.04 | +79.1% | 4.7B | 244 |
| 2013 | ₹203.51 | ₹215.94 | ₹125.34 | ₹152.42 | -24.5% | 5.3B | 248 |
| 2012 | ₹135.39 | ₹205.70 | ₹133.92 | ₹201.87 | +50.0% | 6.6B | 245 |
| 2011 | ₹232.38 | ₹242.83 | ₹130.57 | ₹134.56 | -41.7% | 6.1B | 246 |
| 2010 | ₹184.05 | ₹288.36 | ₹151.50 | ₹230.68 | +25.7% | 4.5B | 250 |
| 2009 | ₹104.63 | ₹202.17 | ₹70.94 | ₹183.56 | +79.0% | 6.3B | 243 |
| 2008 | ₹176.15 | ₹190.51 | ₹76.84 | ₹102.55 | -41.6% | 4.6B | 246 |
| 2007 | ₹91.54 | ₹183.25 | ₹65.77 | ₹175.49 | +92.4% | 3.9B | 248 |
| 2006 | ₹65.61 | ₹118.45 | ₹50.13 | ₹91.22 | +39.7% | 4.2B | 247 |
| 2005 | ₹46.19 | ₹69.02 | ₹39.50 | ₹65.29 | +41.9% | 6.9B | 250 |
| 2004 | ₹37.15 | ₹47.42 | ₹27.52 | ₹46.02 | +24.5% | 11.2B | 260 |
| 2003 | ₹19.51 | ₹37.99 | ₹17.94 | ₹36.95 | +94.3% | 9.2B | 260 |
| 2002 | ₹12.01 | ₹21.46 | ₹11.97 | ₹19.01 | +59.7% | 2.1B | 258 |
| 2001 | ₹12.41 | ₹17.69 | ₹9.19 | ₹11.91 | -3.6% | 2.6B | 258 |
| 2000 | ₹14.78 | ₹18.15 | ₹9.94 | ₹12.35 | -12.6% | 4.7B | 257 |
| 1999 | ₹9.77 | ₹18.50 | ₹8.88 | ₹14.13 | +45.5% | 13.8B | 255 |
| 1998 | ₹14.68 | ₹18.64 | ₹8.98 | ₹9.71 | -34.4% | 11.7B | 259 |
| 1997 | ₹14.23 | ₹21.62 | ₹12.24 | ₹14.80 | +6.1% | 23.1B | 261 |
| 1996 | ₹11.67 | ₹19.99 | ₹10.43 | ₹13.94 | n/a | 31.6B | 257 |
SBIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹1,080 | +12.3% |
| October 2026 | ₹961.85 | +0.2% |
| September 2026 | ₹959.50 | -9.5% |
| August 2026 | ₹1,060 | +3.2% |
| July 2026 | ₹1,027 | +0.0% |
| June 2026 | ₹1,027 | +6.5% |
| May 2026 | ₹964.40 | -8.1% |
| April 2026 | ₹1,050 | +9.1% |
| March 2026 | ₹962.06 | -18.5% |
| February 2026 | ₹1,180 | +11.6% |
| January 2026 | ₹1,058 | +9.7% |
| December 2025 | ₹964.81 | +0.3% |
About the SBIN data
Daily bars. 7,723 sessions from Jan 1, 1996 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 1, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3ASBIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- SBGLP Suratwwala Business Group Limited
- SBICARD SBI Cards and Payment Services Limited
- SBIFUNDS SBI Funds Management Limited
- SBILIFE SBI Life Insurance Company Limited
- SCANSTL Scan Steels Limited
- SCHAEFFLER Schaeffler India Limited
- SCHAND S Chand And Company Limited
- SCHNEIDER Schneider Electric Infrastructure Limited
Common questions
SBIN share price history
