Breaking News

State Bank India B Ltd Future - May 25

Symbol	Exchange	Currency
SBIc1	Derived	INR	Real-time
SBIc1:NS	NSE	INR	Delayed
SBIc2:NS	NSE	INR	Delayed
SBIc3:NS	NSE	INR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

802.95 -0.35 -0.04%

- Closed.

Prev. Close: 803.30
Open: 803.85
Day's Range: 802.00 - 807.80

Type: Stock Future

Market: India

Underlying: SBI

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Technical
- Technical Analysis
- Candlestick Patterns
Forum

Overview
Historical Data

SBIc3:NS Historical Data

Get free historical data for SBIc1:NS. You'll find the closing price, open, high, low, change and %change of the State Bank India B Ltd Future Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
May 16, 2025	802.95	803.85	807.65	802.00	252.00K	0.74%
May 14, 2025	797.05	799.10	802.70	792.00	189.75K	-0.09%
May 13, 2025	797.80	798.95	803.65	793.65	216.00K	-0.14%
May 12, 2025	798.90	795.00	800.00	789.50	552.75K	3.07%
May 09, 2025	775.10	756.00	776.00	750.00	229.50K	1.61%
May 08, 2025	762.80	773.00	782.95	760.00	267.00K	-1.33%
May 07, 2025	773.05	768.05	778.90	768.00	293.25K	0.42%
May 06, 2025	769.85	792.00	793.00	768.00	397.50K	-2.26%
May 05, 2025	787.65	800.00	800.00	781.00	419.25K	-1.80%
May 02, 2025	802.05	793.50	808.90	793.50	285.75K	1.19%
Apr 30, 2025	792.60	807.00	807.00	786.20	284.25K	-2.80%
Apr 29, 2025	815.45	827.00	833.55	814.05	159.00K	-0.89%
Apr 28, 2025	822.75	802.45	826.80	802.45	181.50K	2.67%
Apr 25, 2025	801.35	828.30	828.30	795.35	165.75K	-1.25%
Apr 24, 2025	811.50	814.70	817.70	809.40	2.24M	-0.32%
Apr 23, 2025	814.10	825.85	830.00	811.35	1.12M	-1.03%
Apr 22, 2025	822.55	819.00	835.00	818.00	1.52M	0.45%
Apr 21, 2025	818.90	801.45	824.85	800.85	894.00K	2.63%
Apr 17, 2025	797.95	773.40	801.00	770.45	710.25K	3.25%
Apr 16, 2025	772.85	766.00	774.80	765.50	342.00K	0.82%

Highest: 835.00

Lowest: 750.00

Difference: 85.00

Average: 796.86

Change %: 4.74

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Australia's comment guidelines and agree to the terms described.

I Agree

State Bank India B Futures Discussions

Write your thoughts about State Bank India B Ltd Futures

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d70-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d70-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d70-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

S&P/ASX 200	8,343.70	+46.20	+0.56%
ASX 200 Futures	8,365.5	-42.0	-0.50%
ASX All Ordinaries	8,579.90	+50.10	+0.59%
US 500	5,932.9	+16.0	+0.27%
Dow Jones	42,322.75	+271.69	+0.65%
China A50 Futures	13,624.0	-116.0	-0.84%
Dollar Index	100.650	-0.079	-0.08%

Crude Oil WTI	61.88	+0.26	+0.42%
Natural Gas	3.317	-0.045	-1.34%
Gold	3,176.49	-50.11	-1.55%
Silver	32.182	-0.498	-1.52%
Copper	4.6195	-0.0640	-1.37%
US Sugar #11	17.70	+0.03	+0.17%
US Coffee C	367.13	-7.87	-2.10%

Australia 10Y	4.489	+0.014	+0.31%
Australia 5Y	3.826	+0.005	+0.13%
New Zealand 10Y	4.608	-0.039	-0.84%
U.S. 10Y	4.400	-0.055	-1.23%
Japan 10Y	1.449	-0.005	-0.34%
China 10Y	1.686	+0.004	+0.24%
Singapore 10Y	2.529	+0.005	+0.20%

CSL	241.82	+3.44	+1.44%
Woolworths	31.950	0.000	0.00%
ANZ Holdings	28.900	-0.100	-0.34%
Commonwealth Bank Australia	169.660	-0.080	-0.05%
Telstra Group	4.530	+0.020	+0.44%
National Australia Bank	37.010	+0.420	+1.15%
BHP Group Ltd	39.720	+0.530	+1.35%

Recent Quotes

	Name	Price	Chg.	Chg. %
	State Bank India .	802.95	-0.35	-0.04%

Market Movers

Name	Last	Chg. %	Vol.
BHP Group Ltd	39.720	+1.35%	10.40M
National Australia Bank	37.010	+1.15%	6.62M
ASX	71.50	-0.98%	4.26M
Commonwealth Bank Australia	169.660	-0.05%	3.76M
Rio Tinto Ltd	121.050	+0.86%	1.73M
Macquarie	211.250	-1.51%	1.14M
CSL	241.82	+1.44%	1.02M

Name	Last	Chg. %	Vol.
Energy Resources Of Australia	0.003	+200.00%	10.79M
Volt Power	0.002	+100.00%	300.28K
Resource Mining Corporation	0.023	+76.92%	46.95M
Newpeak Metals	0.015	+66.67%	5.16M
ENRG Elements	0.002	+66.67%	8.49M
Empire Resources Ltd	0.005	+57.14%	2.33M
Carbine Resources Ltd	0.006	+50.00%	4.06M

Name	Last	Chg. %	Vol.
Eden Energy Ltd	0.001	-66.67%	1.11M
Ausmon Resources	0.002	-50.00%	192.53K
Seafarms	0.002	-50.00%	125.47K
Jayride Group	0.002	-50.00%	6.01M
Asra Minerals	0.002	-40.00%	976.50K
Peppermint Innovation	0.002	-33.33%	6.42K
Triangle Energy Global	0.003	-33.33%	508.12K