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
1035.1 ₹
0.0000 (%0.00)
Önceki Kapanış: 1042.7
Düşük₺1029.3
Yüksek₺1042
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

SBIN.NS: State Bank of India Arşiv

1995 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 18,1007
KAPANIŞ 18,1106

En Düşük

DÜŞÜK 14,32

En Yüksek

YÜKSEK 21,98
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.199520,9221,1320,8520,85
03.01.199520,9520,9920,7620,78
04.01.199520,820,8320,4320,51
05.01.199520,4720,4720,1920,19
06.01.199520,0520,2819,7219,91
09.01.199519,1519,7219,1519,35
10.01.199519,2919,3918,1418,3
11.01.199517,8319,3417,8319,02
12.01.199518,9618,9618,1918,4
13.01.199518,3518,8718,3518,59
16.01.199518,9619,0618,2118,3
17.01.199518,2318,318,0718,21
18.01.199518,1418,418,1218,39
19.01.199518,318,6318,318,4
20.01.199518,4618,5417,4617,47
23.01.199517,4617,4616,3216,54
24.01.199516,3516,9815,5716,62
25.01.199516,4616,8216,3216,54
27.01.199516,6517,616,6117,36
30.01.199516,2817,3616,2817,26
31.01.199517,1117,6417,1117,43
01.02.199517,4617,6216,8917,12
02.02.199516,7516,9916,4216,97
03.02.199516,8917,1716,5116,79
06.02.199516,9416,9416,5416,66
07.02.199516,5116,6516,2316,34
08.02.199516,716,716,3216,42
09.02.199516,4216,5116,3516,44
10.02.199516,5316,5316,0916,22
13.02.199516,1316,3215,9516,23
14.02.199516,2316,4216,0416,19
15.02.199516,2316,2815,8916,09
16.02.199516,0216,0315,6615,76
17.02.199515,6615,7115,4715,57
20.02.199515,9516,0215,6615,66
21.02.199515,5715,7115,2415,29
22.02.199515,5715,5715,115,33
23.02.199515,8516,5615,8516,5
24.02.199516,5117,7416,5116,94
28.02.199516,5117,2216,1617,16
01.03.199517,2118,1117,1717,96
02.03.199518,418,5617,8318,09
03.03.199517,9318,8717,9318,8
06.03.199518,8718,9618,4518,75
07.03.199519,3419,3418,318,53
08.03.199518,418,8718,2118,55
09.03.199518,8518,9618,4918,83
10.03.199518,7818,9218,6318,67
13.03.199517,9318,0717,3217,5
14.03.199517,4618,417,4617,87
15.03.199517,7518,7816,8917,05
16.03.199516,9817,1716,1617,02
20.03.199516,5117,0516,3216,63
21.03.199516,5116,715,9516,07
22.03.199516,9816,9816,1516,23
23.03.199516,6116,6816,2416,29
24.03.199516,2416,4416,0416,37
27.03.199516,4216,6116,2316,36
28.03.199516,9816,9816,4516,54
29.03.199516,6316,8916,4916,84
30.03.199516,7917,1216,6516,65
31.03.199516,8916,8916,4916,69
03.04.199516,6116,8216,5116,69
04.04.199516,8417,3616,7517,13
05.04.199517,0817,9316,9817,82
06.04.199517,8318,1217,7917,93
07.04.199518,1218,1217,7417,85
10.04.199517,7517,8517,4617,81
11.04.199517,6517,9317,6517,84
12.04.199517,8317,9217,8317,88
17.04.199517,5617,8817,4917,69
18.04.199517,5517,61717,06
19.04.199517,1717,2216,8716,94
20.04.199516,9817,0316,6616,69
21.04.199516,7816,8916,6216,85
24.04.199516,6516,7216,2316,31
25.04.199516,1316,1315,5715,69
26.04.199516,4216,7916,2316,45
27.04.199516,5616,5616,0416,17
28.04.199516,216,215,615,92
02.05.199515,9515,9515,5415,76
03.05.199515,3916,6115,3916,23
04.05.199516,5116,6516,1116,51
05.05.199516,5116,716,3516,4
08.05.199516,3416,3716,216,3
09.05.199516,316,3716,1616,21
10.05.199516,316,3216,0416,11
12.05.199515,916,1315,8516,1
15.05.199515,916,1315,916,04
16.05.199515,9916,2515,9916,23
17.05.199516,2216,4516,2216,35
18.05.199516,5116,9816,5116,77
19.05.199516,7917,0816,5216,84
22.05.199516,516,7516,4616,54
23.05.199516,4716,8216,3316,68
24.05.199516,6516,7416,4416,45
25.05.199516,3716,4616,2316,38
26.05.199516,6116,6516,4216,47
29.05.199516,4216,5416,3716,5
30.05.199516,4416,7716,4216,68
31.05.199516,7917,9316,7217,71
01.06.199518,1618,5218,0318,43
02.06.199518,4119,5218,3818,79
05.06.199518,6819,0518,418,68
06.06.199518,6819,1118,6318,92
07.06.199519,3719,4818,9619,06
08.06.199518,8718,9618,5918,78
09.06.199518,6818,8718,5618,65
12.06.199518,8718,8718,4518,71
13.06.199518,7118,8518,318,63
14.06.199518,7818,8218,3118,45
15.06.199518,318,418,0218,22
16.06.199518,4518,6318,3518,38
19.06.199518,5418,5818,418,45
20.06.199518,319,3418,2919,29
21.06.199519,5819,8119,0819,17
22.06.199519,0619,218,5918,92
23.06.199519,1519,3918,6918,77
26.06.199518,4718,4718,0318,21
27.06.199518,1518,2117,7417,82
28.06.199517,9518,3817,7618,23
29.06.199518,318,4517,9518,12
30.06.199518,0318,0317,6317,76
03.07.199517,5517,6217,1317,2
04.07.199517,1717,3616,8417,2
05.07.199517,5517,6416,9817,02
06.07.199516,8917,2916,7717,2
07.07.199517,2917,5517,1817,48
10.07.199517,517,9217,4617,68
11.07.199517,6918,2117,2618,17
12.07.199518,2618,4918,2118,3
13.07.199517,6418,3917,6418,27
14.07.199518,318,717,6418,6
17.07.199518,7319,0118,6318,92
18.07.199518,9819,1518,8118,96
19.07.199518,8218,9618,6618,95
20.07.199519,0619,1518,9619,02
21.07.199518,9618,9818,7818,94
24.07.199519,1119,1318,8918,96
25.07.199518,9618,9818,7118,87
26.07.199519,0119,9119,0119,36
27.07.199519,4119,5119,1119,43
28.07.199518,418,7818,1418,59
31.07.199518,5418,6318,2618,29
01.08.199518,318,5817,8318,02
02.08.199518,1219,2418,1218,59
03.08.199518,6818,7617,7217,91
04.08.199517,7518,2417,7418,16
07.08.199518,3518,4918,0518,08
08.08.199518,1218,4518,0418,45
09.08.199518,4918,4918,318,37
11.08.199518,318,3718,1218,35
14.08.199518,2118,5518,2118,55
16.08.199518,418,5618,418,49
17.08.199518,5418,6318,4918,54
18.08.199518,4918,5918,4918,55
21.08.199518,518,7618,518,61
22.08.199518,5918,8518,5218,67
23.08.199518,6819,0518,6818,78
24.08.199518,7818,7918,5118,54
25.08.199518,418,4718,1618,33
28.08.199518,1218,2818,1118,26
30.08.199518,0718,281818,21
31.08.199518,2118,3818,2118,3
01.09.199518,2218,3518,2218,32
04.09.199518,418,418,1618,39
05.09.199518,3118,5818,1218,49
06.09.199518,418,8718,3818,82
07.09.199518,8718,9618,5918,59
08.09.199518,6318,6818,5418,63
11.09.199518,5918,6818,5618,67
12.09.199518,7818,7818,5118,51
13.09.199518,5418,7318,5218,68
14.09.199518,6318,7518,6318,69
15.09.199518,618,8718,618,71
18.09.199518,6819,0418,6818,96
19.09.199518,9319,3218,9319,25
20.09.199519,3419,819,3419,63
21.09.199519,720,0719,6319,93
22.09.19952020,382020,27
25.09.199520,2820,8520,2820,78
26.09.199520,921,1320,6420,97
27.09.199520,6620,8520,2920,45
28.09.199520,2920,5920,2920,44
29.09.199520,3820,8520,3320,76
04.10.199520,821,1320,821,06
05.10.199521,0721,5420,6621,18
06.10.199521,2821,4421,1321,41
09.10.199521,3921,821,3221,39
10.10.199521,4221,6121,2321,42
11.10.199521,3721,821,2321,65
12.10.199521,6421,7721,2321,33
13.10.199521,3221,3821,1421,32
16.10.199521,3421,7921,2321,72
17.10.199521,7321,9821,5321,63
18.10.199521,8521,9821,1621,32
19.10.199521,321,3220,9221,03
20.10.199521,0321,0920,4820,69
23.10.199520,5220,572020,05
24.10.199520,120,119,719,91
25.10.199519,8720,3319,8720,07
26.10.199520,0620,2119,3419,65
27.10.199519,6420,119,1619,98
30.10.199519,920,2119,6719,77
31.10.199519,6520,2419,5320,23
01.11.199520,1921,0920,1320,86
02.11.199521,0221,4220,3320,47
03.11.199520,4720,8520,2120,76
06.11.199520,7520,9520,520,59
07.11.199520,5720,6220,1220,27
08.11.199520,2920,3319,7219,79
09.11.199519,8519,9119,3619,67
10.11.199519,4819,9219,4819,83
13.11.199519,819,9919,1519,24
14.11.199519,2719,4218,519,17
15.11.199518,8719,718,8519,39
16.11.199519,3919,5118,6718,87
17.11.199518,6119,0618,3318,96
20.11.199518,9218,9218,4918,64
21.11.199518,6718,7318,2318,23
22.11.199518,2818,3917,6518,11
23.11.199517,8318,0417,4317,69
24.11.199517,4618,1717,4617,95
27.11.199518,0118,216,4616,51
28.11.199515,8516,6115,1915,76
29.11.199515,5415,6614,3215,5
30.11.199515,1916,0214,8715,9
01.12.199515,9516,7915,5215,64
04.12.199515,5715,9915,1115,34
05.12.199515,3716,7914,9616,46
06.12.199516,0416,2215,3816,06
07.12.199516,3216,7716,1816,63
08.12.199516,717,5316,1316,32
11.12.199515,9916,5115,816,32
12.12.199516,2316,9816,2216,79
13.12.199516,7917,0816,6817,03
14.12.199517,0117,3516,716,75
15.12.199516,6116,8416,4716,83
18.12.199516,8417,1216,7716,95
19.12.199516,9517,6416,8917,46
20.12.199517,2717,417,217,27
21.12.199517,4617,7917,3417,72
22.12.199517,8818,4417,7918,1
26.12.199518,1419,3118,1419,05
27.12.199519,0719,8819,0719,79
28.12.199519,8120,0719,1519,2
29.12.199519,1119,1118,5218,71