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

2000 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 19,375
KAPANIŞ 19,2982

En Düşük

DÜŞÜK 14,62

En Yüksek

YÜKSEK 27,35
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.200022,2722,9922,122,99
04.01.200022,9924,7222,5424,45
05.01.200023,4924,9723,1223,44
06.01.200023,7825,2923,7824,63
07.01.200024,6726,4124,0625,79
10.01.200026,4227,3525,0225,43
11.01.200025,1725,1923,3923,39
12.01.200023,0223,7322,3223,09
13.01.200023,2124,1222,9423,07
14.01.200023,1223,1222,4722,57
17.01.200023,0623,6821,9222,26
18.01.200022,3522,7422,0522,31
19.01.200022,7323,3522,6423,02
20.01.200022,9323,122,2922,43
21.01.200022,5322,6222,2222,4
24.01.200022,3322,6821,4321,54
25.01.200021,3221,52121,22
27.01.200021,6122,2221,5121,72
28.01.200021,9623,4621,9623,45
31.01.200023,2124,2222,8823,09
01.02.200023,1223,6522,923,26
02.02.200024,2524,4123,2123,35
03.02.200023,5924,9923,4624,42
04.02.200024,5324,9824,0124,14
07.02.200024,4124,4122,9823,34
08.02.200023,323,4522,7222,86
09.02.200023,9723,9722,9423,15
10.02.200022,8523,6822,8523,47
11.02.200023,6824,3123,2723,6
14.02.200023,7825,4923,7225,15
15.02.200025,6525,6623,323,96
16.02.200024,2524,2523,3523,59
17.02.200023,423,9523,323,59
18.02.200023,7523,8522,5522,75
21.02.200022,9323,4822,6423,04
22.02.200023,1223,2522,0822,37
23.02.200023,1123,421,8922,08
24.02.200022,2723,322,122,96
25.02.200022,8323,2622,5622,74
28.02.200022,7423,4722,3923,16
29.02.200023,4824,7221,3121,58
01.03.200021,9822,7921,2322,29
02.03.200022,5522,7821,0421,32
03.03.200021,0421,519,6219,64
06.03.200020,2621,1319,1720,01
07.03.200020,0120,1419,1119,58
08.03.200019,7219,7218,0118,06
09.03.200018,0718,316,6216,88
10.03.200017,0717,0715,8716,08
13.03.200016,3516,8915,3815,51
14.03.200015,916,7515,216,75
15.03.200016,7618,0216,5117,6
16.03.200017,5419,0117,2218,84
21.03.200019,2420,3418,7120,09
22.03.200020,2620,5219,5220,01
23.03.200019,8119,9818,6118,91
24.03.200018,7819,0118,3418,61
27.03.200018,6819,0617,8418,22
28.03.200018,0719,2417,6218,9
29.03.200019,3319,4718,418,64
30.03.200018,7819,2917,4918,92
31.03.200018,6819,818,1319,32
03.04.200019,3420,7219,3420,13
04.04.200019,8719,9618,5218,53
05.04.200018,5919,1517,6918,51
06.04.200018,6819,4718,3319,24
07.04.200019,2520,7119,2520,58
10.04.200020,6921,8419,8520,88
11.04.200020,5721,1319,7320,83
12.04.200020,7621,3720,3720,56
13.04.200020,3320,3319,1719,33
17.04.200019,0819,0817,7918,62
18.04.200018,7719,2518,6818,96
19.04.200019,4419,7118,5219,13
20.04.200018,8519,3418,4119,2
24.04.200019,1519,3818,7918,98
25.04.200018,7819,0618,2718,94
26.04.200019,5320,4219,220,3
27.04.20002020,2719,3619,5
28.04.200019,4819,7619,1819,48
02.05.200019,5319,6218,2818,47
03.05.200018,5918,6817,4618,55
04.05.200018,7619,3118,3119,16
05.05.200019,3319,6218,8719
08.05.200019,1119,1118,6518,72
09.05.200018,5518,718,2118,6
10.05.200018,5919,0618,5418,65
11.05.200018,418,4517,5617,88
12.05.200018,218,217,5317,65
15.05.200017,4917,9117,217,79
16.05.200017,8217,8817,5517,76
17.05.200018,0218,2117,7617,94
18.05.200018,1218,1217,2817,39
19.05.200017,617,7417,2417,48
22.05.200017,3117,4116,9817,25
23.05.200017,1817,3216,6217,02
24.05.200017,0317,115,6717,04
25.05.200017,1717,5417,0317,39
26.05.200017,2817,8217,2217,72
29.05.200017,7318,5617,7318,16
30.05.200018,2918,9618,2118,74
31.05.200019,3419,5318,8319,23
01.06.200019,219,218,6918,8
02.06.200018,9619,2118,8819,06
05.06.200019,220,4219,219,42
06.06.200019,4419,9319,2519,72
07.06.200019,8619,9519,4519,71
08.06.200019,7721,2719,6820,78
09.06.200020,9521,7420,6121,04
12.06.200021,0521,420,5220,59
13.06.200020,5220,7320,3420,55
14.06.200020,6821,2220,5720,82
15.06.200020,7821,4520,5821,05
16.06.200021,1822,2621,0922,04
19.06.200022,3122,4321,6421,83
20.06.200021,9822,5421,7522,38
21.06.200022,5522,5921,1721,26
22.06.200021,1821,8920,9921,75
23.06.200022,0223,4922,0222,32
26.06.200022,1722,5521,1921,49
27.06.200021,5122,1121,3521,42
28.06.200021,5121,8421,2621,56
29.06.200021,722,0821,5621,71
30.06.200021,4721,9821,3221,46
03.07.200021,6821,9721,5121,76
04.07.200021,8922,2521,822
05.07.200022,2722,2721,8621,95
06.07.200021,821,9421,4721,61
07.07.200021,822,1721,6621,88
10.07.200021,9722,0821,3521,58
11.07.200021,4221,8821,3721,77
12.07.200021,8922,0221,5621,71
13.07.200021,822,221,2321,64
14.07.200021,5121,7421,1821,29
17.07.200021,2321,562121,13
18.07.200021,0422,1721,0421,74
19.07.200021,7521,9520,8821,06
20.07.200021,0821,2220,5520,74
21.07.200020,8520,9520,4820,57
24.07.200020,4320,4318,7318,88
25.07.200018,5919,4117,8319,11
26.07.200019,3419,3418,2118,37
27.07.200018,2818,7717,9418,65
28.07.200018,819,6118,6819,42
31.07.200019,1919,3918,8218,93
01.08.200019,0119,1518,6118,87
02.08.200018,6819,2218,6119,16
03.08.200019,2319,7218,8218,92
04.08.200018,9619,2918,8119,05
07.08.200019,1419,2518,8318,94
08.08.200019,0419,2919,0119,18
09.08.200019,3419,3419,1119,15
10.08.200019,219,2418,8818,94
11.08.200018,8918,9618,4218,82
14.08.200018,7818,9618,4918,8
16.08.200019,0619,2518,9219,01
17.08.200019,1519,1518,5218,64
18.08.200018,5418,6318,1818,57
21.08.200018,6818,7418,5318,63
22.08.200018,6818,818,4618,66
23.08.200018,871918,7318,84
24.08.200018,9218,9218,4518,8
25.08.200018,6918,9218,6218,73
28.08.200018,618,8618,618,83
29.08.200018,8319,0118,6818,8
30.08.200018,8219,2918,8218,94
31.08.200018,9519,0118,5518,72
04.09.200018,8619,2718,7219,03
05.09.200019,219,5818,9919,36
06.09.200019,5319,8919,4419,69
07.09.200019,5319,8419,5319,64
08.09.200019,7120,2319,7120,07
11.09.200020,2720,4720,0320,08
12.09.200020,1820,2319,9420,07
13.09.200020,0720,1319,3719,43
14.09.200019,4619,6719,1519,27
15.09.200019,2519,3118,7418,85
18.09.200018,7318,7318,4118,47
19.09.200018,4118,4917,7618,01
20.09.200018,7818,7817,9818,28
21.09.200018,2118,3518,0818,14
22.09.200018,0218,0217,0817,27
25.09.200017,4618,1217,3717,6
26.09.200017,8317,8317,1117,18
27.09.200017,2217,2216,7917,04
28.09.200017,117,1216,6516,69
29.09.200016,7516,8716,6116,74
03.10.200016,5616,716,116,24
04.10.200016,3216,5816,2316,44
05.10.200016,4816,5316,1816,23
06.10.200016,1516,316,0116,18
09.10.200016,1816,5316,1316,27
10.10.200016,3316,4316,1316,23
11.10.200016,1216,2215,5915,86
12.10.200015,7216,0315,7115,88
13.10.200015,7715,915,5815,62
16.10.200015,9916,3115,5915,68
17.10.200015,5815,6515,0515,23
18.10.200015,1915,2914,8515
19.10.20001515,2114,7715,03
20.10.200015,2115,6215,115,2
23.10.200014,9215,114,714,77
24.10.200014,6714,8514,6214,7
25.10.200014,8115,0814,7314,83
26.10.200014,6415,0314,6315
27.10.200015,0715,1414,8714,96
30.10.200015,0515,0714,7814,82
31.10.20001515,521515,4
01.11.200015,6616,6415,6216,37
02.11.200016,3616,616,1416,28
03.11.200016,2916,9316,2916,49
06.11.200016,6117,0416,3516,43
07.11.200016,3216,5516,316,37
08.11.200016,5216,8716,5116,53
09.11.200016,4916,5916,2816,36
10.11.200016,3216,4615,915,94
13.11.200015,7715,7715,515,58
14.11.200015,5916,0315,515,91
15.11.200016,4916,7916,0916,31
16.11.200016,4216,6216,1616,41
17.11.200016,4416,4415,6715,95
20.11.200015,7716,0715,7215,95
21.11.200015,8515,9515,6915,8
22.11.200015,816,1715,815,92
23.11.200015,8115,9815,7615,85
24.11.200015,8516,1515,8515,98
27.11.200016,0816,9815,9516,81
28.11.200016,7118,1116,7117,64
29.11.200017,5617,8816,8517,04
30.11.200017,0517,411717,21
01.12.200017,091817,0317,78
04.12.200017,9319,1517,7918,38
05.12.200018,4618,5618,2218,3
06.12.200018,7818,7817,9318,04
07.12.200017,8418,3217,8418,14
08.12.200018,2518,9618,2518,58
11.12.200018,7818,8218,3318,54
12.12.200018,518,6918,1318,2
13.12.200018,318,8718,2818,79
14.12.200018,9119,3818,5918,69
15.12.200018,6218,7117,9718,09
18.12.200017,9318,1217,6517,99
19.12.200018,0718,7218,0718,54
20.12.200018,4218,9518,2718,54
21.12.200018,5118,5118,118,24
22.12.200018,3518,4917,5517,71
26.12.200017,9217,9917,0817,29
27.12.200017,2617,516,9817,29
28.12.200017,5417,8817,4617,77
29.12.200017,8818,2617,6718,18