State Bank Of India Share Price History
₹ 10.7 Cr
Volume transacted
132.7 K
stocks traded
Last Updated time: 04 Nov 11:24 AM
State Bank of India
BSE
04 Nov, 2024
809.05-12.0 (-1.5%)
Prev Close
821.05
Open Price
822.65
Bid Price (QTY)
809.6 (0)
Offer Price (QTY)
809.2 (0)
Volume
132740
Today's High / Low
823.5 / 807.3
52 WK High / Low
912.1 / 555.3
NSE
04 Nov, 2024
810.25-10.9 (-1.3%)
Prev Close
821.2
Open Price
822.7
Bid Price (QTY)
810.4 (150)
Offer Price (QTY)
810.3 (1637)
Volume
1637141
Today's High / Low
823.9 / 807.1
52 WK High / Low
912.0 / 555.2
PRICE
The current market price or CMP refers to the price at which the securities are trading in the share market. Current price in Over-the-counter costs: The following current price depends upon the bid price & the asking price when a financial asset is sold over-the-counter(OTC). Current Price in Bond Market: The current price of a bond is determined by measuring the actual interest rate against the bid-related interest rate. The par or the face value is then calculated to represent the remaining interest payments due which occur before the maturity of the bond.
Market price Over Time
1M
1Y
3Y
5Y
Last Ten Days Market Price
| Date | Price | Day Open | Day High | Day Low |
|---|
| 01 Nov 2024 | 821.05 | 822.9 | 825.5 | 818.75 |
| 31 Oct 2024 | 820.5 | 821.95 | 828 | 813.45 |
| 30 Oct 2024 | 822.4 | 830 | 832.9 | 821.05 |
| 29 Oct 2024 | 832.65 | 796.5 | 834.5 | 790.5 |
| 28 Oct 2024 | 792.05 | 783.2 | 803.95 | 783.2 |
| 25 Oct 2024 | 780.6 | 798.45 | 800 | 772.05 |
| 24 Oct 2024 | 794.7 | 786.05 | 796.8 | 784.5 |
| 23 Oct 2024 | 785.95 | 790 | 792.5 | 779.6 |
| 22 Oct 2024 | 790.45 | 814.15 | 816.35 | 787.6 |
| 21 Oct 2024 | 814.15 | 822.05 | 826.35 | 809.1 |
| Date |  Price |
|---|---|
| 01 Nov 2024 | 821.05 |
| 31 Oct 2024 | 820.5 |
| 30 Oct 2024 | 822.4 |
| 29 Oct 2024 | 832.65 |
| 28 Oct 2024 | 792.05 |
| 25 Oct 2024 | 780.6 |
| 24 Oct 2024 | 794.7 |
| 23 Oct 2024 | 785.95 |
| 22 Oct 2024 | 790.45 |
| 21 Oct 2024 | 814.15 |
Returns Comparison Table
| Entity | 1W | 1M | 3M | 6M | 1Y | 3Y | 5Y | 10Y |
|---|
| State Bank of India | 5.2 | 3.0 | -4.8 | -1.1 | 45.0 | 59.3 | 161.9 | 201.7 |
| Kotak Mahindra Bank Ltd | -1.3 | -7.2 | -2.7 | 10.7 | 1.2 | -16.2 | 10.4 | 214.0 |
| HDFC Bank Ltd | -0.3 | 0.7 | 5.9 | 13.4 | 17.8 | 8.2 | 40.1 | 281.7 |
| ICICI Bank Ltd | 2.9 | 1.3 | 6.7 | 13.3 | 41.3 | 60.6 | 179.6 | 332.8 |
| Bank of Baroda | 5.9 | 1.9 | 1.0 | -9.2 | 29.9 | 156.1 | 153.8 | 33.6 |
| Axis Bank Ltd | -1.6 | -4.7 | -0.3 | 1.6 | 20.2 | 55.3 | 56.1 | 162.7 |
| Entity | 1W |
|---|---|
| State Bank of India | 5.2 |
| Kotak Mahindra Bank Ltd | -1.3 |
| HDFC Bank Ltd | -0.3 |
| ICICI Bank Ltd | 2.9 |
| Bank of Baroda | 5.9 |
| Axis Bank Ltd | -1.6 |
Last updated time: 04 Nov 11:24 AM
Growth Parameters
| Parameter | 2016 | 2017 | 2018 | 2019 | 2020 | 2021 | 2022 | 2023 | 2024 |
|---|
| Sales | 220633 | 230447 | 228970 | 253322 | 269852 | 278115 | 289973 | 350845 | 439189 |
| Sales YoY Gr. | - | 4.4% | -0.6% | 10.6% | 6.5% | 3.1% | 4.3% | 21.0% | 25.2% |
| Adj EPS | 16.42 | -0.49 | -4.69 | 3.44 | 20.37 | 27.21 | 40.74 | 63.37 | 76.35 |
| YoY Gr. | - | -103.0% | 857.1% | -173.4% | 492.1% | 33.6% | 49.7% | 55.5% | 20.5% |
| Adj Net Profit | 12743 | -391 | -4187 | 3069 | 18177 | 24280 | 36356 | 56558 | 68138 |
| BVPS | 230.87 | 227.75 | 230.23 | 235.13 | 254.69 | 282.35 | 316.22 | 371.08 | 434.06 |
| Parameter | 2016 |
|---|---|
| Sales | 220633 |
| Sales YoY Gr. | - |
| Adj EPS | 16.42 |
| YoY Gr. | - |
| Adj Net Profit | 12743 |
| BVPS | 230.87 |
Key Financial Parameters
| Parameter | 2015 | 2016 | 2017 | 2018 | 2019 | 2020 | 2021 | 2022 | 2023 | 2024 |
|---|
| Return on Capital Emp. % | 6.81 | 6.05 | 0 | 0 | 4.52 | 4.82 | 4.38 | 4.24 | 4.95 | 5.84 |
| Op. Profit Mgn % | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Net Profit Mgn % | 6.81 | 4.66 | -0.13 | -1.37 | 0.93 | 3.99 | 6.3 | 8.93 | 11.95 | 11.46 |
| Debt to Equity % | 14.12 | 14.42 | 15.39 | 15.57 | 15.52 | 15.92 | 16.18 | 16.26 | 15.53 | 14.75 |
| Parameter | 2015 |
|---|---|
| Return on Capital Emp. % | 6.81 |
| Op. Profit Mgn % | 0 |
| Net Profit Mgn % | 6.81 |
| Debt to Equity % | 14.12 |
Check out other companies share price history
HDFC Bank Ltd
HDFC Bank Limited is a publicly held banking company engaged in providing a ran...
ICICI Bank Ltd
ICICI Bank Limited was incorporated in the year 1994 as a part of the ICICI Grou...
Axis Bank Ltd
The Bank offers the entire spectrum of financial services to customer segments c...
Kotak Mahindra Bank Ltd
The Bank offers transaction banking, operates lending verticals, manages IPOs an...
Bank of Baroda
They also offer rural banking services, which include deposits, priority sector ...
FAQs for State Bank of India Share Price History
What are the key events that typically impact State Bank of India's share price history?
How do stock splits affect State Bank of India's share price history?
How do dividends impact the share price history of State Bank of India?
How do corporate announcements affect State Bank of India’s share price history?
How can I use technical analysis to understand State Bank of India’s share price history?
Unlimited trading at just
Rs. 199*