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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 224,4992
KAPANIŞ 223,8608

En Düşük

DÜŞÜK 149,45

En Yüksek

YÜKSEK 339,85
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2020334,7335,95332,15334,45
02.01.2020334,5339,85333,35339,3
03.01.2020337,95337,95332333,7
06.01.2020331,7331,7317,7319
07.01.2020324,45327315,4318,4
08.01.2020312,1321,5311319,8
09.01.2020326,9331,4325330,2
10.01.2020331337,95328,1332,25
13.01.2020334335,45329,05330,75
14.01.2020329,8331,7326,5328
15.01.2020329329,2322,35324,25
16.01.2020324326,9322,35323,3
17.01.2020313323,5310,1318
20.01.2020321321,45313,4314
21.01.2020313,8316,95312313,7
22.01.2020317317313,7316,15
23.01.2020316324,8314,15323,2
24.01.2020323,5327,3321,15324,05
27.01.2020320,9322315,8316,2
28.01.2020317,95320311,05315,1
29.01.2020317,85319,7315,55316,45
30.01.2020316,75316,75305,65310,7
31.01.2020313,7321,7308,6318,45
01.02.2020317,95322,65296,3302,6
03.02.2020303306,85295,35298,1
04.02.2020302,9307,55297,1306,25
05.02.2020306,9313,65304,6311
06.02.2020311,2323,5310,1321,95
07.02.2020321,5325318,4320,55
10.02.2020319,8322,8316,5318,5
11.02.2020321,05325,8321,05324,35
12.02.2020329,9329,9319,25320,2
13.02.2020322330,95322327,45
14.02.2020328,1331,9318,55319,4
17.02.2020320,95321,15311,65314,2
18.02.2020315,4319,2309,4317,55
19.02.2020322,3324317,25320,35
20.02.2020319,35329,2318,75327,65
24.02.2020325,75331,3321,85322,95
25.02.2020325,9328,15322,2326,8
26.02.2020324,85330,8324,2328,2
27.02.2020328330318321,95
28.02.2020312314,65301,1303
02.03.2020311312284,05287,4
03.03.2020293294,4285,3289,85
04.03.2020291,8293275,1285,3
05.03.2020290,9298,4270288,5
06.03.2020268274,4253,95270,5
09.03.2020260,05262,75251,15253,45
11.03.2020253258,5243,1245,1
12.03.2020231,9231,9208,6212,6
13.03.2020200248,8184,65242
16.03.2020227,9231,4220,6223,35
17.03.2020227,2229,9212,05215,15
18.03.2020221223,15200,1215,2
19.03.2020202,95219,75198,15203,65
20.03.2020205,55215,7200209,85
23.03.2020190199,5180,25181,6
24.03.2020190,95191,95173,55183,2
25.03.2020178195,25176,45189,9
26.03.2020191,55201185,1192,75
27.03.2020202211,9195195,95
30.03.2020190195186,25186,9
31.03.2020192198,5188,05196,85
01.04.2020194194,5185,25186,55
03.04.2020187,55188,2175175,5
07.04.2020184,4187,3177,6186,4
08.04.2020182,9194,4180,45183
09.04.2020188190183,6187,75
13.04.2020186,8188,7183,1183,5
15.04.2020187191,95180,15182,35
16.04.2020182189,9180,25188,5
17.04.2020196198186,3193,25
20.04.2020194197,35190,05192,5
21.04.2020188188,2183184,75
22.04.2020185,5189,5181,35188,7
23.04.2020187,75189,9185,15186,7
24.04.2020184184179179,75
27.04.2020183,5183,5180,5180,9
28.04.2020182185,35181,2184,3
29.04.2020185191,8183,5190,1
30.04.2020193,5195,9189,7190,5
04.05.2020182,45183,5178178,85
05.05.2020181181,25168,8170,4
06.05.2020171,15173,3166,55171,1
07.05.2020170,85172,55168,8170,75
08.05.2020172,45173,8166,1166,65
11.05.2020167,95168,9165165,45
12.05.2020164,2168,5160,85166,9
13.05.2020178,55178,55170,5174,1
14.05.2020170,95171,75167,5167,95
15.05.2020167,95168,25164,7166,4
18.05.2020166,4166,4155155,3
19.05.2020157,5157,85152,4152,8
20.05.2020153155,25151,15153,4
21.05.2020153,65156,15151,5151,95
22.05.2020152155,6149,45150,85
26.05.2020152,4153,2150,2151,4
27.05.2020151,95160,8150,8158,6
28.05.2020159,45162,4156,7158,2
29.05.2020156,1161,9155,2161,3
01.06.2020164171,4163,35170,05
02.06.2020169,9171,3167,2170,25
03.06.2020172,5179,9172174,9
04.06.2020174,9177,65171,5174,05
05.06.2020176,55189,8176187,8
08.06.2020197197,5185,8186,8
09.06.2020187,7191183,35184,45
10.06.2020184,55189183,8187,7
11.06.2020188190,4176,35177,15
12.06.2020170180169,8179,15
15.06.2020177,85177,85172173,7
16.06.2020178178,95169,4172,9
17.06.2020171176,2169,25172,95
18.06.2020172,4180,65171,1179,65
19.06.2020180,3184,95179,5184,5
22.06.2020185191,75184,25187,7
23.06.2020189,6193,1187,85192,45
24.06.2020194,8194,9183,9184,6
25.06.2020182,2186,8180,4185,25
26.06.2020188188,6183,8184,6
29.06.2020183183,1178,5179,25
30.06.2020181,1182,9177,25178,45
01.07.2020179,45185,4178,6184,8
02.07.2020185,65188184185,45
03.07.2020186,65186,85183,4184,7
06.07.2020186,6189,85186,15188,05
07.07.2020187189,2184,05188,6
08.07.2020188,9197,45188,4191,9
09.07.2020192,8201192,55199,1
10.07.2020198202,5194,8195,6
13.07.2020198,8199,8191,6192,7
14.07.2020192,3192,3184,6186,05
15.07.2020187,95189,95183183,8
16.07.2020185186,95181,65186,25
17.07.2020186,8189,5185188,2
20.07.2020190193,25188,75190,75
21.07.2020192,45196,2191,5194,4
22.07.2020195,7196,75190,1192
23.07.2020192,4199,1191,15198,25
24.07.2020195,7196,3190,65191,95
27.07.2020193193,2186,5187,15
28.07.2020188190,5185,75189,45
29.07.2020187,6195,25187191,2
30.07.2020192,5193,5186,05186,55
31.07.2020188194,85186,7191,45
03.08.2020192194,6190,05192,25
04.08.2020193,35193,8190,5191,6
05.08.2020192,75196,85191191,45
06.08.2020192,3194,5190,25190,95
07.08.2020191,45192,1189,55190,65
10.08.2020191,85195,5191,7193,8
11.08.2020195196,8193,75195,05
12.08.2020196204,25194,6203,3
13.08.2020205,5207,3200,75201,9
14.08.2020203204194,6196,5
17.08.2020198,45198,65191,5193,1
18.08.2020193,8195,75191,7195,1
19.08.2020196,4200,3195,9197,05
20.08.2020194196,35193,25194,75
21.08.2020199201,5197,65198,4
24.08.2020200202,8198,6201,45
25.08.2020204208,45202,7207,95
26.08.2020208,5210,35206,15209,85
27.08.2020210,5216,5210,5215,65
28.08.2020217225,9216,8224,85
31.08.2020231,55231,55210,35212
01.09.2020213,1218,9211,2218,1
02.09.2020218,25219212,3216,25
03.09.2020217,5218,25212,3213,15
04.09.2020210212,3205,9206,6
07.09.2020207,5209,65205,4207,9
08.09.2020207,9208,5202,9204,05
09.09.2020201,1201,4192,5194,85
10.09.2020197,7201,45195,2198,15
11.09.2020198,55203,85197202,7
14.09.2020205,9206,2197,35198,5
15.09.2020199,9201197,1200,15
16.09.2020199,85200,05196,25198,2
17.09.2020197198195195,45
18.09.2020196197,2189,7192,6
21.09.2020193,05193,5184,25185,8
22.09.2020186,15188,3181,15186,2
23.09.2020188,15188,95181183,8
24.09.2020181,1181,8175,5176,35
25.09.2020179182,75176,15182,2
28.09.2020184188,15183,35187,25
29.09.2020188,5188,95183,25185,05
30.09.2020185,05186,8182,4185,4
01.10.2020187191,2186,9190,3
05.10.2020192193,8187,05188,75
06.10.2020191,1192,1188,3191,6
07.10.2020192,55193,15189,1190,7
08.10.2020191,35195,8190,55191,5
09.10.2020192198,8190,55198,3
12.10.2020199,7205,95197,25198,7
13.10.2020198,65200195,1195,7
14.10.2020194,05200,9193,05200,05
15.10.2020201202,5192192,85
16.10.2020194196,75191,6195,95
19.10.2020196,2204,6196,05204
20.10.2020201204,35200,7203,05
21.10.2020204,7207,3198,85203,75
22.10.2020201,9204,6201,1203,3
23.10.2020204205,6201,55202,8
26.10.2020202,7204195,6196,7
27.10.2020197,25197,55192,25194,65
28.10.2020195195189,05190,45
29.10.2020189,35190,7185,9188,7
30.10.2020189,35192186,15189,25
02.11.2020192,2197,25190,05196,05
03.11.2020198205,8197,6204,75
04.11.2020203,5209198,05207
05.11.2020216221214,75218,65
06.11.2020219221,85217,05219,2
09.11.2020222,5222,65217,05219,5
10.11.2020223,1235223231,7
11.11.2020232,75239,35227,75234,2
12.11.2020233,2233,35225,65226,8
13.11.2020225230,65220,1229,45
17.11.2020231,85241,6231240,2
18.11.2020239,4253237,9252
19.11.2020248251,8239239,75
20.11.2020241,5245,4233,95242,75
23.11.2020243,5246,15238,1238,7
24.11.2020240,5245239,5243,85
25.11.2020245,45249,9241,6243
26.11.2020244246,25240,15245,45
27.11.2020245,45246,25242,05244,25
01.12.2020245248,95244,25248,05
02.12.2020248,35250,85244,1246,95
03.12.2020249,3259248256,3
04.12.2020257264,35253,55263,5
07.12.2020263,8271,45263269,6
08.12.2020270,95273,7265,25271,9
09.12.2020272,1274,9269,2270,35
10.12.2020269271265,55269,55
11.12.2020270,05276,25270,05272,45
14.12.2020274276,15272,35274,2
15.12.2020274,05274,05268,15270,65
16.12.2020272,8273,65268,5269,4
17.12.2020270272,15266,7267,7
18.12.2020267,7271,95265271,45
21.12.2020268,45269251,05254,7
22.12.2020254,8258,7248,25257,45
23.12.2020256,95263,9255,6263
24.12.2020265268,85264,65266,85
28.12.2020268,75276268275,2
29.12.2020276,3279,9274,7277,9
30.12.2020278278,7272,5276,9
31.12.2020275277,25272,6274,95