SBIN Share Price & Delivery Data
SBIN share price, volume, delivery percentage and 52-week levels from NSE end-of-day bhavcopy data. This report does not use live market-feed data.
Close
₹961.85
Day change
−₹10.05 · −1.03%
Volume
75,10,705
Delivery
62.94%
Latest session
NSE session for 30 Oct 2026. Turnover is in lakh rupees.
- Previous close
- ₹971.9
- Open
- ₹971.85
- High
- ₹971.85
- Low
- ₹959.6
- Last
- ₹961.85
- Average
- ₹964.12
- Turnover
- ₹72,412.47 L
- Trades
- 1,55,884
- Delivered
- 47,27,187
Session history
Latest 20 NSE sessions · data as of 30 Oct 2026
20-session average: 51.12%
| Date | Prev | Open | High | Low | Close | Last | Avg | Change | Volume | Turnover | Trades | Delivered | Del % |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30 Oct 2026 | ₹971.9 | ₹971.85 | ₹971.85 | ₹959.6 | ₹961.85 | ₹961.85 | ₹964.12 | −₹10.05 · −1.03% | 75,10,705 | ₹72,412.47 L | 1,55,884 | 47,27,187 | 62.94% |
| 29 Oct 2026 | ₹956.8 | ₹956.8 | ₹971.9 | ₹954.6 | ₹971.9 | ₹971.9 | ₹963.99 | +₹15.1 · +1.58% | 78,52,345 | ₹75,695.91 L | 1,11,511 | 38,36,125 | 48.85% |
| 28 Oct 2026 | ₹945.1 | ₹945 | ₹959.55 | ₹944 | ₹956.8 | ₹956.8 | ₹954.05 | +₹11.7 · +1.24% | 1,10,12,192 | ₹1,05,062.32 L | 1,47,611 | 56,02,606 | 50.88% |
| 27 Oct 2026 | ₹960.8 | ₹958.85 | ₹965.65 | ₹945.1 | ₹945.1 | ₹945.1 | ₹954.78 | −₹15.7 · −1.63% | 1,09,27,771 | ₹1,04,336.53 L | 1,46,007 | 48,13,593 | 44.05% |
| 26 Oct 2026 | ₹958.6 | ₹956.5 | ₹961.55 | ₹943.4 | ₹960.8 | ₹960.8 | ₹953.85 | +₹2.2 · +0.23% | 66,80,063 | ₹63,717.99 L | 1,13,822 | 31,65,560 | 47.39% |
| 23 Oct 2026 | ₹970 | ₹970 | ₹971.4 | ₹949.95 | ₹958.6 | ₹958.6 | ₹959.79 | −₹11.4 · −1.18% | 97,34,968 | ₹93,435 L | 1,41,443 | 50,84,331 | 52.23% |
| 22 Oct 2026 | ₹963 | ₹959.55 | ₹970.9 | ₹950.05 | ₹970 | ₹970 | ₹965 | +₹7 · +0.73% | 57,81,352 | ₹55,790.23 L | 98,641 | 25,15,360 | 43.51% |
| 21 Oct 2026 | ₹973.7 | ₹981.9 | ₹983.4 | ₹961.6 | ₹963 | ₹963 | ₹971.66 | −₹10.7 · −1.1% | 1,02,52,486 | ₹99,619.7 L | 2,10,747 | 49,62,622 | 48.4% |
| 19 Oct 2026 | ₹962.6 | ₹962.6 | ₹983.8 | ₹960.7 | ₹973.7 | ₹973.7 | ₹972.83 | +₹11.1 · +1.15% | 1,50,83,265 | ₹1,46,734.16 L | 1,76,985 | 74,53,470 | 49.42% |
| 16 Oct 2026 | ₹960 | ₹961.1 | ₹965.9 | ₹951.7 | ₹962.6 | ₹962.6 | ₹958.92 | +₹2.6 · +0.27% | 78,42,693 | ₹75,205 L | 1,15,625 | 43,69,480 | 55.71% |
| 15 Oct 2026 | ₹954.9 | ₹955.4 | ₹963.8 | ₹947.35 | ₹960 | ₹960 | ₹956.91 | +₹5.1 · +0.53% | 86,07,715 | ₹82,367.91 L | 1,29,012 | 41,55,004 | 48.27% |
| 14 Oct 2026 | ₹957 | ₹955.4 | ₹956.8 | ₹945.5 | ₹954.9 | ₹954.9 | ₹950.71 | −₹2.1 · −0.22% | 1,13,82,365 | ₹1,08,212.99 L | 1,40,096 | 61,05,442 | 53.64% |
| 13 Oct 2026 | ₹941 | ₹941 | ₹957 | ₹938.6 | ₹957 | ₹957 | ₹946.82 | +₹16 · +1.7% | 71,20,906 | ₹67,422.5 L | 1,27,538 | 36,96,778 | 51.91% |
| 12 Oct 2026 | ₹959.1 | ₹960.2 | ₹961 | ₹937.9 | ₹941 | ₹941 | ₹942.5 | −₹18.1 · −1.89% | 93,06,202 | ₹87,710.79 L | 1,39,861 | 50,15,032 | 53.89% |
| 9 Oct 2026 | ₹940 | ₹942 | ₹959.9 | ₹938.1 | ₹959.1 | ₹959.1 | ₹953.54 | +₹19.1 · +2.03% | 60,50,801 | ₹57,697.07 L | 1,00,732 | 30,25,803 | 50.01% |
| 8 Oct 2026 | ₹954 | ₹953.9 | ₹953.9 | ₹937.5 | ₹940 | ₹940 | ₹944.15 | −₹14 · −1.47% | 76,00,646 | ₹71,761.76 L | 1,78,104 | 36,40,658 | 47.9% |
| 7 Oct 2026 | ₹958.75 | ₹955 | ₹966 | ₹945.6 | ₹954 | ₹954 | ₹954.18 | −₹4.75 · −0.5% | 1,25,23,009 | ₹1,19,492.14 L | 1,66,004 | 65,00,609 | 51.91% |
| 6 Oct 2026 | ₹958 | ₹962.1 | ₹963.65 | ₹949.85 | ₹958.75 | ₹958.75 | ₹955.17 | +₹0.75 · +0.08% | 82,04,620 | ₹78,368.38 L | 1,88,791 | 40,70,060 | 49.61% |
| 5 Oct 2026 | ₹954.1 | ₹959 | ₹969.45 | ₹956 | ₹958 | ₹958 | ₹960.76 | +₹3.9 · +0.41% | 81,65,087 | ₹78,447.22 L | 1,80,329 | 49,89,171 | 61.1% |
| 1 Oct 2026 | ₹959.5 | ₹953.1 | ₹965.4 | ₹945.8 | ₹954.1 | ₹954.1 | ₹956.36 | −₹5.4 · −0.56% | 73,90,452 | ₹70,679.05 L | 1,35,033 | 37,49,288 | 50.73% |