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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 414,5769
KAPANIŞ 414,2524

En Düşük

DÜŞÜK 269,5

En Yüksek

YÜKSEK 542,3
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2021274,9280274,4279,4
04.01.2021281,85283,9277,75281,05
05.01.2021278,05282,45277281,75
06.01.2021283289,15281,4285,05
07.01.2021289291,8287287,7
08.01.2021290,1291,4285,2286
11.01.2021288288,2279,6282,5
12.01.2021280293,85277,9292,5
13.01.2021296308294,5306,8
14.01.2021306,7309,25303,8307,25
15.01.2021306,8310,9301,3303,85
18.01.2021303,5308,65292,2294,45
19.01.2021297,65302,5296,4298,6
20.01.2021298,8304,7296,85302,55
21.01.2021304305,15291,5294,85
22.01.2021295,5298282,4283,7
25.01.2021284,5288277,05280,95
27.01.2021280,2284,85272,7275,65
28.01.2021271,9283,35269,5282,35
29.01.2021285,6290,65279,1282,1
01.02.2021285,1313,9282,75310,7
02.02.2021315337,4315333,1
03.02.2021333,75339,9325,8335,95
04.02.2021334,4358331,1355,1
05.02.2021387408,35385,15393,1
08.02.2021398407,8394,75397,05
09.02.2021396,75403,5389394,8
10.02.2021394,05397,9388392,25
11.02.2021391,8396,95388,25390,15
12.02.2021391399,35385,55393,15
15.02.2021397,5409,45395,7406,95
16.02.2021412415,75400,3402,35
17.02.2021403414,85400,15411,75
18.02.2021425,05427,7413,7415,2
19.02.2021415415395399,55
22.02.2021400,6401385,65389,5
23.02.2021392399,7389395,6
24.02.2021397410,5395,2407,6
25.02.2021411414,9406,55407,25
26.02.2021399,5401387390,15
01.03.2021395,1397,7391394,95
02.03.2021395399,55390,55394,2
03.03.2021396,5408,9396405,05
04.03.2021398,7403,5394,45395,65
05.03.2021395395378,1383,65
08.03.2021388,45393,4386,05389,6
09.03.2021393,45394,9382,25387,6
10.03.2021391,1393385,7387,7
12.03.2021391,7393,2377,5381,1
15.03.2021382,5386369,35383,9
16.03.2021385,6387,85376,1378,55
17.03.2021378,2379,65366,05368,15
18.03.2021371,5375361,1367,1
19.03.2021363,95372,9357,25371,15
22.03.2021372372,8363,5367
23.03.2021368,7377,95367,05372,7
24.03.2021368,5369,05358,65359,85
25.03.2021360360,85345,2355,2
26.03.2021360362354,55357,2
30.03.2021360,1364,3356,3360,8
31.03.2021360,3367,85357,95364,3
01.04.2021367,7371,9363,1370,65
05.04.2021367,5369,2349,05353,55
06.04.2021355,7357349,3350,55
07.04.2021351,25363,2347,6358,55
08.04.2021361363,3354,3355,6
09.04.2021354,4364,5351,2353
12.04.2021344344322,55328,85
13.04.2021332342,25330,5341
15.04.2021342,1347,55336,1342,7
16.04.2021343345,5338,65339,9
19.04.2021327,15332,05321,3331,15
20.04.2021335,1339,9326,7329,5
22.04.2021326337,65323,3336,65
23.04.2021331,65339,9331,65336,45
26.04.2021339,25347,45339,25344,3
27.04.2021344354,95342,4353,05
28.04.2021357364,3356,05363,4
29.04.2021365369,95355,5359,4
30.04.2021353,45362,5350,45353,5
03.05.2021349,6352,5341,4350,6
04.05.2021355362,9350,2351,5
05.05.2021356,5357,45348355,4
06.05.2021358359,35350,55355,55
07.05.2021357,5362353358,25
10.05.2021360,5367358,8361,7
11.05.2021356,85366,4354,75364,65
12.05.2021362,8373,5361,9367,7
14.05.2021370372,5359,55360,45
17.05.2021364,4385,2363,65383,1
18.05.2021390392,55380,05382,25
19.05.2021382389,5381,2384,4
20.05.2021387387,8382384,55
21.05.2021390404,4378401,2
24.05.2021417419,2405,3412,05
25.05.2021415,1415,5408,5412,35
26.05.2021413,8418,75410,8413,55
27.05.2021413,7429,1412425,2
28.05.2021430,5433,65420,05422,05
31.05.2021421426418424,35
01.06.2021426,05435,35425,6432,55
02.06.2021430,8437,95429,15437,25
03.06.2021437441,95433,5439,65
04.06.2021437,5441,9431,75433,6
07.06.2021435,1437,4430,8432,25
08.06.2021432,25432,5424427,2
09.06.2021427,5432,3418,2421,45
10.06.2021424,9433,3422,4432,25
11.06.2021434,85435,5425,25429,6
14.06.2021427432,45416,7430,35
15.06.2021429,2432,8428429,5
16.06.2021428432,75425425,95
17.06.2021421425,95416,6420,25
18.06.2021423,9423,9402,65412,9
21.06.2021406,35421400,5419,75
22.06.2021423425,45417,3418,65
23.06.2021421,1424,75415418,85
24.06.2021420,35422,75416,3417,2
25.06.2021421431419,05428,8
28.06.2021430,7433,15424,55426,75
29.06.2021427,5428,95420,55421,5
30.06.2021423424,9418,3419,2
01.07.2021420,3423,7417,15420,4
02.07.2021420,3425,4419424,4
05.07.2021426,5434,5424,25432,65
06.07.2021431,7436,5428,2429,75
07.07.2021429,35434427,55432,85
08.07.2021432,8435,4422,1424,45
09.07.2021425427,5421,05423,75
12.07.2021426,5430,25424,6427,45
13.07.2021430431,8428,3429,1
14.07.2021429432,3426,4431,05
15.07.2021432,7432,95429,65431,7
16.07.2021432432,5427,45430
19.07.2021423,4429,45418,85427,9
20.07.2021427427418,9420,9
22.07.2021425,55426,7420,9422,05
23.07.2021422,9429,95419,5428,9
26.07.2021427,8427,8422,3423,3
27.07.2021424,15433,25424429,95
28.07.2021430430,5421,05425,5
29.07.2021426443,6425,5441,55
30.07.2021441,5444,4430,7431,8
02.08.2021434,75436,7431,8434,9
03.08.2021434,95447,9433,6446,5
04.08.2021448,65467,45441,5456,95
05.08.2021461462,5438,4441,85
06.08.2021443,7447434435,65
09.08.2021437,9441,8431433,4
10.08.2021434,4436,4421,7426,45
11.08.2021429,8432,9423,15428,05
12.08.2021430430,45425427,15
13.08.2021427,6432,25425431,2
16.08.2021430434424424,85
17.08.2021424,85425,85415,25421,5
18.08.2021422,15424,35418419,7
20.08.2021415417,35405,15406,7
23.08.2021411,1413401,25409,5
24.08.2021409,5418,75408,2417,6
25.08.2021419421,3414,3416,25
26.08.2021414,5415,8410410,75
27.08.2021410,35414,35407,5412,45
30.08.2021414,4423,3413,5422,7
31.08.2021423,85427418,7426,05
01.09.2021427,5432,55425,15429,9
02.09.2021431,4433,5427,75429,75
03.09.2021431,25434,3428,2431,4
06.09.2021432433,85430,05431,05
07.09.2021431,05431,7425,1429,1
08.09.2021429435,4427,35431,35
09.09.2021430,25433,8430432,3
13.09.2021430,1433,8428,8432,85
14.09.2021435436,75432,25433
15.09.2021433445431,45443,85
16.09.2021444,85466,1442,75463,7
17.09.2021468471,9450,35454,1
20.09.2021449,4453,5435,65437,45
21.09.2021440,15441,35432,65438,8
22.09.2021438,9442,8436,1438,85
23.09.2021442,4451,15442,05449,8
24.09.2021451,1451,9440440,75
27.09.2021444,9450,55442,25446,6
28.09.2021449,2455,8439,6444,9
29.09.2021441,85462,3439,1460
30.09.2021459,95464,9451,4453
01.10.2021448,5455,55443,8451,65
04.10.2021453,8464,4451,6463,15
05.10.2021462469458,7464,7
06.10.2021465471453,65457,2
07.10.2021462,1464457,1457,9
08.10.2021461,9464454,25458
11.10.2021460474,95458,65469,25
12.10.2021470484,4468,1483
13.10.2021486,15486,15478481,7
14.10.2021482493,9482490,6
18.10.2021494501491,7497,95
19.10.2021500,35504,2483,25488,2
20.10.2021488,8507,5483,1499,9
21.10.2021504,9506,5491,75502,95
22.10.2021504,6508,7500502,95
25.10.2021506,5515,45497,85506,5
26.10.2021507,6518,2507,6512,55
27.10.2021513,7526,85512,75519,15
28.10.2021519,6520,55497,6501,35
29.10.2021501,5512,65488,4502,15
01.11.2021508,5516,95501515,7
02.11.2021514,8525512,05521,7
03.11.2021524542,3515,2527,65
08.11.2021534,45534,45516,45523,25
09.11.2021526,25532522,2529,15
10.11.2021525,55528,5521,5524,4
11.11.2021522,85522,85507,1509,6
12.11.2021512513502,7511,35
15.11.2021512,4515,9505,5506,55
16.11.2021507,4507,4493,5495,1
17.11.2021493,85505,4491498,15
18.11.2021499,1506,2492,3503,8
22.11.2021506506477,5486,4
23.11.2021485,25495,4480493,05
24.11.2021495,8500489,05493,15
25.11.2021490495,45486,3490,55
26.11.2021486,25487,9467,1470,5
29.11.2021470477,75454,3465,1
30.11.2021468477,25458460,55
01.12.2021464,45477,25464475,3
02.12.2021474,5478,15470,95477
03.12.2021475,75481,5470,05473,15
06.12.2021473,15477463,8465,3
07.12.2021469,2479,7469,2476,7
08.12.2021480,9492,4480,25491,55
09.12.2021492,3493,5486,1488,65
10.12.2021488,5495,95484,4494,7
13.12.2021497,75500,45486,35487,8
14.12.2021486490,35481,8488,55
15.12.2021490491483,5484,8
16.12.2021488,35490,55478,25481,15
17.12.2021480,05481,4466,5467,8
20.12.2021459464443449,2
21.12.2021457,05458,25444,5446
22.12.2021450457,3449455,85
23.12.2021461465457,75461,8
24.12.2021462,6463,6452,2456,95
27.12.2021453,7460,5450,55458,05
28.12.2021461,2462,9459,05461,2
29.12.2021461462,15451,4454,4
30.12.2021452,75454,9448,5451,7
31.12.2021454,25461,4453,1460,45