Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
State Bank of India logosu
SBIN.NS
State Bank of India
13:00:00
1026.5 ₹
0 (%0)
Önceki Kapanış: 1026.5
Düşük₺1024.45
Yüksek₺1045.7
ALSAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

SBIN.NS: State Bank of India Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.058,9925
KAPANIŞ 1.058,2189

En Düşük

DÜŞÜK 933,9

En Yüksek

YÜKSEK 1.234,7
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2026983,2987,65980,35984,75
02.01.2026984,51.009,5983,95998,95
05.01.20261.0001.015,51.0001.005,55
06.01.20261.007,951.0241.004,951.018,9
07.01.20261.022,71.022,71.0041.007,15
08.01.20261.006,61.011,6995,85998
09.01.20269961.0089941.000,5
12.01.20261.0081.017,259961.015,15
13.01.20261.022,81.029,51.0161.028,45
14.01.20261.0301.030,41.020,51.028,35
16.01.20261.0321.047,451.028,41.042,3
19.01.20261.0351.043,61.0341.038,4
20.01.20261.039,751.0521.033,051.036,4
21.01.20261.0321.040,61.0221.028,65
22.01.20261.0351.055,51.034,051.048,35
23.01.20261.051,91.0531.025,61.029,5
27.01.20261.034,11.0551.030,251.053,15
28.01.20261.059,41.065,61.044,151.063,5
29.01.20261.0631.0751.060,31.066,2
30.01.20261.0641.082,51.060,41.077,15
01.02.20261.0761.083,6988,31.018,2
02.02.20261.019,91.031,39901.028,7
03.02.20261.0871.089,81.040,31.064,2
04.02.20261.064,21.073,91.056,31.068,2
05.02.20261.068,21.0811.067,51.073,5
06.02.20261.0701.073,61.0511.066,4
09.02.20261.1201.1501.100,51.146
10.02.20261.1511.1541.138,11.144,1
11.02.20261.144,71.187,51.142,81.182,9
12.02.20261.1831.203,71.174,81.192,4
13.02.20261.1891.2011.184,51.198,6
16.02.20261.1941.212,31.185,31.208,1
17.02.20261.206,11.225,51.204,11.213,4
18.02.20261.218,81.224,11.2141.218,9
19.02.20261.222,91.224,91.199,21.205,7
20.02.20261.206,21.2181.201,81.216,1
23.02.20261.2221.231,11.217,11.227,8
24.02.20261.2321.234,71.219,71.223,3
25.02.20261.228,11.228,11.197,51.200,1
26.02.20261.2011.215,41.188,91.209,5
27.02.20261.2071.211,81.198,61.201,7
02.03.20261.1851.197,31.179,41.189,9
04.03.20261.172,11.182,71.157,61.174,5
05.03.20261.1811.183,21.150,61.169,5
06.03.20261.168,51.169,31.1381.143
09.03.20261.1151.1151.064,31.098,5
10.03.20261.111,11.119,91.104,51.112,2
11.03.20261.113,41.115,91.0881.091,1
12.03.20261.075,11.0981.070,51.085,2
13.03.20261.077,51.081,31.042,31.047
16.03.20261.048,71.0731.036,11.066,7
17.03.20261.073,91.073,91.0471.064,7
18.03.20261.067,51.075,41.061,31.069,8
19.03.20261.049,51.059,71.0411.048,9
20.03.20261.058,41.0851.0541.058
23.03.20261.0391.045,61.014,21.031,9
24.03.20261.055,21.0591.0201.030,8
25.03.20261.0431.065,51.0431.060,6
27.03.20261.051,31.055,31.0131.019,5
30.03.20261.0051.009,4975,8979,4
01.04.20261.0081.031998,451.017,8
02.04.20261.0001.026977,91.018,4
06.04.20261.0201.035,71.005,051.032,75
07.04.20261.0251.033,71.0121.030,4
08.04.20261.0741.077,81.059,451.061,45
09.04.20261.060,11.064,351.038,31.040,95
10.04.20261.0491.069,451.046,151.066,7
13.04.20261.0421.067,251.0301.063,55
15.04.20261.0761.0881.068,21.071,5
16.04.20261.0781.084,151.0621.067,15
17.04.20261.0671.082,151.0601.080,25
20.04.20261.080,31.120,951.075,851.107,85
21.04.20261.113,41.114,751.105,951.111,85
22.04.20261.1101.117,851.100,11.103,3
23.04.20261.0951.101,91.082,21.094,25
24.04.20261.091,351.1061.090,051.101,1
27.04.20261.110,951.114,81.103,41.111,85
28.04.20261.102,31.110,51.089,151.091,3
29.04.20261.0941.1051.084,251.086,9
30.04.20261.0751.077,71.0631.068,45
04.05.20261.063,61.089,11.063,61.068,4
05.05.20261.060,61.068,51.049,41.059,9
06.05.20261.0721.101,11.061,21.096
07.05.20261.1061.1081.086,11.092
08.05.20261.0901.0951.010,91.019,3
11.05.20261.0071.007971,1973,6
12.05.2026976,9981,4962,4974,6
13.05.2026978981,2961,2970,1
14.05.2026973,5987963,6979,9
15.05.2026971,2972,5957963,2
18.05.2026952954,9933,9939,4
19.05.2026942956,6939,5948,8
20.05.2026941,1955935950,9
21.05.2026957960,9946,5950,9
22.05.2026950,9958,6947,7949,2
25.05.2026959,9972,5957,5969,6
26.05.2026969,9978,8962,1968,5
27.05.2026969,8975,9966,6967,8
29.05.2026967,8973,7960,3964,4
01.06.2026966,25970,25950,1954,1
02.06.2026950,95961,3939,9956,65
03.06.2026953,75974937,2970,45
04.06.2026969,9985,8961,1979,25
05.06.2026980992,6970,6977,7
08.06.2026966988,65965,15981,95
09.06.20269851.0099831.002,7
10.06.20261.002,71.012,4999,51.003,25
11.06.2026998,11.009,49931.000,7
12.06.20261.0181.018,71.004,351.017,15
15.06.20261.0341.0341.018,51.020,85
16.06.20261.023,81.026,551.007,41.015,3
17.06.20261.0171.028,11.013,451.026,5
18.06.20261.027,91.045,71.024,451.042,7
19.06.20261.0421.0421.029,31.035,1