State Bank of India (PK) (SBKFF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.75 | -7.71428571429 | 87.5 | 87.5 | 87.5 | 647 | 87.5 | CS |
| 4 | -10.6 | -11.6037219485 | 91.35 | 91.35 | 80.75 | 301 | 86.57576763 | CS |
| 12 | -15.75 | -16.3212435233 | 96.5 | 101 | 80.75 | 567 | 97.05010578 | CS |
| 26 | -17.4501 | -17.7699411711 | 98.2001 | 103.778 | 80.75 | 697 | 98.44998227 | CS |
| 52 | -10.6 | -11.6037219485 | 91.35 | 112.85 | 80.75 | 585 | 98.6419002 | CS |
| 156 | 12.19 | 17.7800466744 | 68.56 | 112.85 | 62.75 | 648 | 85.1608695 | CS |
| 260 | 38.37 | 90.5379896177 | 42.38 | 112.85 | 19.934 | 1195 | 54.7632605 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737584880 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1737498480 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1737152880 | 87.5 | 6.75 | 8.36 | 87.5 | 87.5 | 87.5 | 647 |
| 1737066120 | 80.75 | 0 | 0.00 | 80.75 | 80.75 | 80.75 | 0 |
| 1736979720 | 80.75 | -2.55 | -3.06 | 80.75 | 80.75 | 80.75 | 168 |
| 1736893200 | 83.3 | 0 | 0.00 | 83.3 | 83.3 | 83.3 | 0 |
| 1736806800 | 83.3 | -8.05 | -8.81 | 83.3 | 83.3 | 83.3 | 184 |
| 1736548140 | 91.35 | 0 | 0.00 | 91.35 | 91.35 | 91.35 | 0 |
| 1736375340 | 91.35 | 0 | 0.00 | 91.35 | 91.35 | 91.35 | 0 |
| 1736288940 | 91.35 | 0 | 0.00 | 91.35 | 91.35 | 91.35 | 0 |
| 1736202540 | 91.35 | 0 | 0.00 | 91.35 | 91.35 | 91.35 | 0 |
| 1735943340 | 91.35 | 0 | 0.00 | 91.35 | 91.35 | 91.35 | 0 |
| 1735856940 | 91.35 | 0 | 0.00 | 91.35 | 91.35 | 91.35 | 0 |
| 1735684140 | 91.35 | 0 | 0.00 | 91.35 | 91.35 | 91.35 | 0 |
| 1735597740 | 91.35 | -3.75 | -3.94 | 91.35 | 91.35 | 91.35 | 206 |
| 1735338000 | 95.1 | 0 | 0.00 | 95.1 | 95.1 | 95.1 | 0 |
| 1735251600 | 95.1 | 0 | 0.00 | 95.1 | 95.1 | 95.1 | 0 |
| 1735078800 | 95.1 | 0 | 0.00 | 95.1 | 95.1 | 95.1 | 0 |
| 1734992400 | 95.1 | 0 | 0.00 | 95.1 | 95.1 | 95.1 | 0 |
| 1734733200 | 95.1 | -5.76 | -5.71 | 95.1 | 95.1 | 95.1 | 412 |
| 1734647340 | 100.86 | 0 | 0.00 | 100.86 | 100.86 | 100.86 | 0 |
| 1734560940 | 100.86 | 0 | 0.00 | 100.86 | 100.86 | 100.86 | 0 |
| 1734474540 | 100.86 | 0 | 0.00 | 100.86 | 100.86 | 100.86 | 0 |
| 1734388140 | 100.86 | 0 | 0.00 | 100.86 | 100.86 | 100.86 | 0 |
| 1734128940 | 100.86 | -0.14 | -0.14 | 100.86 | 100.86 | 100.3498 | 3370 |
| 1734042180 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1733955780 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1733869380 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1733782980 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1733523780 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1733437380 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1733350980 | 101 | 2 | 2.02 | 101 | 101 | 101 | 151 |
| 1733264940 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1733178540 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1732919340 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1732746540 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1732660140 | 99 | 3.5 | 3.66 | 99 | 99 | 99 | 172 |
| 1732573260 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1732314060 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1732227660 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1732141260 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1732054860 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1731968460 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1731709260 | 95.5 | -1 | -1.04 | 95.5 | 95.5 | 95.5 | 147 |
| 1731623160 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1731536760 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 215 |
| 1731421800 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1731335400 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1731076200 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1730989800 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1730903400 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1730817000 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1730730600 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1730471400 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1730385000 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1730298600 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1730212200 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1730125800 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1729866600 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1729780200 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1729693800 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
