Birds's Eye
Technicals
MovingAverage
PivotPoint
Fundamentals
Fin Statements
Beta&Vols
Tech Charts
Future/OptionCandlestick / Heikin Ashi Chart & Patterns of State Bank of India (SBIN)
Latest Candlestick / Heikin Ashi patterns of State Bank of India
| Tick | Strength | Signal | Analysis |
|---|---|---|---|
| Weekly | Bullish | Bullish Continuation Heikin Ashi Pattern formed | |
| Monthly | Bullish | Bullish Continuation Heikin Ashi Pattern formed | |
Chart patterns of State Bank of India
| Tick | Analysis |
|---|---|
| Daily | Long Term Support Line, Bottom Points : 794.00/01-Aug-25 00:00, 785.10/19-Jun-25 00:00, 769.00/08-May-25 00:00, |
| Daily | Long Term Support Line, Bottom Points : 794.00/01-Aug-25 00:00, 785.10/19-Jun-25 00:00, |
| Daily | Medium Term Support Line, Bottom Points : 801.95/28-Aug-25 00:00, 794.00/01-Aug-25 00:00, 785.10/19-Jun-25 00:00, 769.00/08-May-25 00:00, |
| Daily | Short Term Ascending Triangle , Top Points :983.90/26-Nov-25 00:00, 982.75/19-Nov-25 00:00, , Bottom Points : 970.60/24-Nov-25 00:00, 954.00/13-Nov-25 00:00, |
| Daily | Short Term Resistance Line, Top Points :983.90/26-Nov-25 00:00, 982.75/19-Nov-25 00:00, |
| Daily | Long Term Support Line, Bottom Points : 801.95/28-Aug-25 00:00, 794.00/01-Aug-25 00:00, 785.10/19-Jun-25 00:00, 769.00/08-May-25 00:00, |
| Daily | Long Term Higher High and Higher Lows , Top Points :983.90/26-Nov-25 00:00, 831.70/16-Jul-25 00:00, , Bottom Points : 801.95/28-Aug-25 00:00, 688.80/28-Feb-25 00:00, |
| Daily | Long Term Higher High and Higher Lows , Top Points :983.90/26-Nov-25 00:00, 831.70/16-Jul-25 00:00, , Bottom Points : 794.00/01-Aug-25 00:00, 688.80/28-Feb-25 00:00, |
| Daily | Short Term Higher High and Higher Lows , Top Points :983.90/26-Nov-25 00:00, 939.75/29-Oct-25 00:00, 874.05/06-Oct-25 00:00, 812.15/03-Sep-25 00:00, , Bottom Points : 970.60/24-Nov-25 00:00, 904.50/24-Oct-25 00:00, 858.25/08-Oct-25 00:00, 801.95/28-Aug-25 00:00, |
| Daily | Short Term Higher High and Higher Lows , Top Points :983.90/26-Nov-25 00:00, 939.75/29-Oct-25 00:00, 911.55/23-Oct-25 00:00, 882.95/13-Oct-25 00:00, 812.15/03-Sep-25 00:00, , Bottom Points : 970.60/24-Nov-25 00:00, 954.00/13-Nov-25 00:00, 904.50/24-Oct-25 00:00, 858.25/08-Oct-25 00:00, 803.90/02-Sep-25 00:00, |
| Weekly | Short Term Support Line, Bottom Points : 794.00/01-Aug-25 00:00, 792.35/13-Jun-25 00:00, |
| Weekly | Long Term Higher High and Higher Lows , Top Points :972.85/27-Nov-25 00:00, 863.65/06-Dec-24 00:00, , Bottom Points : 688.80/28-Feb-25 00:00, 560.35/24-Nov-23 00:00, |
| Weekly | Long Term Higher High and Higher Lows , Top Points :972.85/27-Nov-25 00:00, 889.35/19-Jul-24 00:00, 616.50/09-Dec-22 00:00, 530.45/04-Nov-21 00:00, 341.85/29-Nov-19 00:00, , Bottom Points : 688.80/28-Feb-25 00:00, 560.35/24-Nov-23 00:00, 505.35/24-Mar-23 00:00, 441.00/17-Jun-22 00:00, 150.85/22-May-20 00:00, |
| Weekly | Long Term Higher High and Higher Lows , Top Points :972.85/27-Nov-25 00:00, 889.35/19-Jul-24 00:00, 616.50/09-Dec-22 00:00, 530.45/04-Nov-21 00:00, 370.65/05-Jul-19 00:00, , Bottom Points : 688.80/28-Feb-25 00:00, 505.35/24-Mar-23 00:00, 441.00/17-Jun-22 00:00, 150.85/22-May-20 00:00, |
| Weekly | Short Term Higher High and Higher Lows , Top Points :972.85/27-Nov-25 00:00, 823.35/18-Jul-25 00:00, 800.00/02-May-25 00:00, 766.00/01-Feb-25 00:00, , Bottom Points : 794.00/01-Aug-25 00:00, 753.85/11-Apr-25 00:00, 688.80/28-Feb-25 00:00, |
| Monthly | Long Term Support Line, Bottom Points : 161.30/29-May-20 00:00, 158.75/29-Feb-16 00:00, |
| Monthly | Long Term Higher High and Higher Lows , Top Points :972.85/27-Nov-25 00:00, 320.35/30-Nov-17 00:00, , Bottom Points : 161.30/29-May-20 00:00, 102.53/27-Feb-09 00:00, |
| Monthly | Long Term Higher High and Higher Lows , Top Points :972.85/27-Nov-25 00:00, 321.40/28-Nov-14 00:00, , Bottom Points : 161.30/29-May-20 00:00, 151.90/30-Aug-13 00:00, |
| Monthly | Medium Term Higher High and Higher Lows , Top Points :972.85/27-Nov-25 00:00, 538.30/31-Jan-22 00:00, 361.25/28-Jun-19 00:00, , Bottom Points : 688.80/28-Feb-25 00:00, 522.80/28-Feb-23 00:00, 161.30/29-May-20 00:00, |
| Monthly | Long Term Support Line, Bottom Points : 161.30/29-May-20 00:00, 158.75/29-Feb-16 00:00, |
| Monthly | Medium Term Higher High and Higher Lows , Top Points :972.85/27-Nov-25 00:00, 872.40/31-Jul-24 00:00, 613.70/30-Dec-22 00:00, 361.25/28-Jun-19 00:00, , Bottom Points : 688.80/28-Feb-25 00:00, 161.30/29-May-20 00:00, |
| Monthly | Medium Term Higher High and Higher Lows , Top Points :972.85/27-Nov-25 00:00, 872.40/31-Jul-24 00:00, 620.20/31-Jul-23 00:00, 538.30/31-Jan-22 00:00, 361.25/28-Jun-19 00:00, , Bottom Points : 688.80/28-Feb-25 00:00, 522.80/28-Feb-23 00:00, 161.30/29-May-20 00:00, |
| Monthly | Short Term Higher High and Higher Lows , Top Points :972.85/27-Nov-25 00:00, 872.40/31-Jul-24 00:00, 620.20/31-Jul-23 00:00, 538.30/31-Jan-22 00:00, 361.25/28-Jun-19 00:00, , Bottom Points : 688.80/28-Feb-25 00:00, 564.75/30-Nov-23 00:00, 522.80/28-Feb-23 00:00, 465.90/30-Jun-22 00:00, 185.40/30-Sep-20 00:00, 161.30/29-May-20 00:00, |
| Monthly | Short Term Higher High and Higher Lows , Top Points :972.85/27-Nov-25 00:00, 872.40/31-Jul-24 00:00, 613.70/30-Dec-22 00:00, 538.30/31-Jan-22 00:00, 341.85/29-Nov-19 00:00, , Bottom Points : 688.80/28-Feb-25 00:00, 465.90/30-Jun-22 00:00, 161.30/29-May-20 00:00, |
Historical Candlestick Chart Pattern of State Bank of India
| Pattern | Tick | Category | Date |
|---|---|---|---|
| Bearish Pin Bar | Daily | Bearish One Day Candlestick Patterns | 26_Nov_2025 |
| Shooting Star At Uptrend | Daily | Bearish One Day Candlestick Patterns | 26_Nov_2025 |
| Doji | Weekly | Consolidation Patterns | 21_Nov_2025 |
| Long White Candle | Monthly | Bullish One Day Candlestick Patterns | 30_Sep_2025 |
| Long White Candle | Monthly | Bullish One Day Candlestick Patterns | 28_Mar_2025 |
| Tweezer Bottom | Monthly | Bullish Two Day Candlestick Patterns | 28_Mar_2025 |
| Bullish Engulfing | Daily | Bullish Two Day Candlestick Patterns | 14_Nov_2025 |
| Long Black Candle | Monthly | Bearish One Day Candlestick Patterns | 28_Feb_2025 |
| Three Black Crows | Monthly | Bearish Three Day Candlestick Patterns | 28_Feb_2025 |
| Bearish Tri Star | Daily | Bearish Three Day Candlestick Patterns | 13_Nov_2025 |
| Doji | Daily | Consolidation Patterns | 13_Nov_2025 |
| Three Inside Up | Weekly | Bullish Three Day Candlestick Patterns | 12_Sep_2025 |
| Doji | Daily | Consolidation Patterns | 12_Nov_2025 |
| Bullish Harami | Weekly | Bullish Two Day Candlestick Patterns | 05_Sep_2025 |
| Homing Pigeon | Daily | Bullish Two Day Candlestick Patterns | 11_Nov_2025 |
| Doji | Daily | Consolidation Patterns | 11_Nov_2025 |
| Dark Cloud Cover | Weekly | Bearish Two Day Candlestick Patterns | 22_Aug_2025 |
| Spinning Top | Monthly | Consolidation Patterns | 28_Jun_2024 |
| Upside Tasuki Gap | Weekly | Bullish Three Day Candlestick Patterns | 11_Jul_2025 |
| Doji | Monthly | Consolidation Patterns | 28_Mar_2024 |
| Long Legged Doji | Monthly | Consolidation Patterns | 28_Mar_2024 |
| Long White Candle | Monthly | Bullish One Day Candlestick Patterns | 29_Feb_2024 |
| Doji | Monthly | Consolidation Patterns | 31_Jan_2024 |
| Long White Candle | Monthly | Bullish One Day Candlestick Patterns | 29_Dec_2023 |
| Bearish Engulfing | Weekly | Bearish Two Day Candlestick Patterns | 13_Jun_2025 |
| Evening Doji Star | Weekly | Bearish Three Day Candlestick Patterns | 13_Jun_2025 |
| Doji | Daily | Consolidation Patterns | 23_Oct_2025 |
| Doji | Monthly | Consolidation Patterns | 30_Nov_2023 |
| Long Legged Doji | Daily | Consolidation Patterns | 23_Oct_2025 |
| Doji | Daily | Consolidation Patterns | 21_Oct_2025 |
| Doji | Weekly | Consolidation Patterns | 06_Jun_2025 |
| Bullish Harami | Monthly | Bullish Two Day Candlestick Patterns | 29_Sep_2023 |
| Long Black Candle | Monthly | Bearish One Day Candlestick Patterns | 31_Aug_2023 |
| Tweezer Top | Monthly | Bearish Two Day Candlestick Patterns | 31_Aug_2023 |
| Doji | Weekly | Consolidation Patterns | 23_May_2025 |
| Long White Candle | Monthly | Bullish One Day Candlestick Patterns | 31_Jul_2023 |
Historical Heikin Ashi Chart Pattern of State Bank of India
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 27_Nov_2025 | ||
| Bullish Continuation | Monthly | Bullish Heikin Ashi Patterns | 27_Nov_2025 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 27_Nov_2025 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 27_Nov_2025 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 21_Nov_2025 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 31_Oct_2025 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 14_Nov_2025 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 30_Sep_2025 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 25_Nov_2025 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 07_Nov_2025 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 07_Nov_2025 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 31_Oct_2025 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 31_Oct_2025 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 21_Nov_2025 | ||
| Bullish Initiation | Monthly | Bullish Heikin Ashi Patterns | 30_Jun_2025 | ||
| Bullish Continuation | Daily | Bullish Heikin Ashi Patterns | 20_Nov_2025 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 24_Oct_2025 | ||
| Bullish Continuation | Daily | Bullish Heikin Ashi Patterns | 19_Nov_2025 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 17_Oct_2025 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 30_May_2025 | ||
| Bullish Continuation | Daily | Bullish Heikin Ashi Patterns | 18_Nov_2025 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 10_Oct_2025 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 30_Apr_2025 | ||
| Bullish Tick From Red To Green | Monthly | Bullish Heikin Ashi Patterns | 30_Apr_2025 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 03_Oct_2025 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 03_Oct_2025 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 26_Sep_2025 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 26_Sep_2025 | ||
| Bearish Continuation | Monthly | Bearish Heikin Ashi Patterns | 28_Feb_2025 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi Patterns | 28_Feb_2025 | ||
| Bullish Initiation | Weekly | Bullish Heikin Ashi Patterns | 19_Sep_2025 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 19_Sep_2025 | ||
| Bearish Initiation | Monthly | Bearish Heikin Ashi Patterns | 31_Jan_2025 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi Patterns | 31_Jan_2025 | ||
| Bearish Tick From Green To Red | Monthly | Bearish Heikin Ashi Patterns | 31_Jan_2025 | ||
| Spinning Top (Previous Tick) | Monthly | Consolidation Heikin Ashi Patterns | 31_Jan_2025 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 12_Nov_2025 | ||
| Bullish Tick From Red To Green | Weekly | Bullish Heikin Ashi Patterns | 12_Sep_2025 | ||
| Heikin Ashi Spinning Top | Monthly | Consolidation Heikin Ashi Patterns | 31_Dec_2024 | ||
| Spinning Top (Previous Tick) | Monthly | Consolidation Heikin Ashi Patterns | 31_Dec_2024 | ||
| Bullish Tick From Red To Green | Monthly | Bullish Heikin Ashi Patterns | 29_Nov_2024 | ||
| Bearish Initiation | Daily | Bearish Heikin Ashi Patterns | 11_Nov_2025 | ||
| Heikin Ashi Spinning Top | Monthly | Consolidation Heikin Ashi Patterns | 29_Nov_2024 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 10_Nov_2025 | ||
| Bearish Tick From Green To Red | Weekly | Bearish Heikin Ashi Patterns | 29_Aug_2025 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 22_Aug_2025 | ||
| Bearish Initiation | Monthly | Bearish Heikin Ashi Patterns | 30_Sep_2024 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi Patterns | 30_Sep_2024 | ||
| Bearish Tick From Green To Red | Monthly | Bearish Heikin Ashi Patterns | 30_Sep_2024 | ||
| Bullish Initiation | Weekly | Bullish Heikin Ashi Patterns | 14_Aug_2025 | ||
| Bullish Continuation | Daily | Bullish Heikin Ashi Patterns | 06_Nov_2025 | ||
| You are viewing last 51 Historical Candlestick pattern of State Bank of India | |||||
Daily OHLCV & Heikin Ashi values of State Bank of India
| Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 27-Nov-25 | 986.70 | 988.55 | 968.90 | 972.85 | 11909 K | 19.65 | 2.03% | 982.69 | 988.55 | 968.90 | 979.25 |
| 26-Nov-25 | 986.60 | 999.00 | 982.15 | 983.90 | 13943 K | 16.85 | 1.72% | 977.46 | 999.00 | 977.46 | 987.91 |
| 25-Nov-25 | 975.55 | 988.95 | 971.35 | 983.60 | 9140 K | 17.60 | 1.81% | 975.06 | 988.95 | 971.35 | 979.86 |
| 24-Nov-25 | 975.55 | 977.70 | 968.05 | 970.60 | 9901 K | 9.65 | 0.997% | 977.14 | 977.70 | 968.05 | 972.97 |
| 21-Nov-25 | 979.70 | 980.60 | 971.05 | 972.60 | 5377 K | 9.55 | 0.983% | 978.28 | 980.60 | 971.05 | 975.99 |
| 20-Nov-25 | 986.00 | 986.60 | 979.35 | 981.55 | 6440 K | 7.25 | 0.740% | 973.19 | 986.60 | 973.19 | 983.38 |
| 19-Nov-25 | 972.45 | 984.45 | 968.80 | 982.75 | 8291 K | 15.65 | 1.62% | 969.27 | 984.45 | 968.80 | 977.11 |
| 18-Nov-25 | 975.60 | 976.70 | 968.85 | 972.45 | 6594 K | 7.85 | 0.810% | 965.14 | 976.70 | 965.14 | 973.40 |
| 17-Nov-25 | 971.00 | 976.00 | 968.50 | 973.35 | 7415 K | 7.50 | 0.774% | 958.07 | 976.00 | 958.07 | 972.21 |
| 14-Nov-25 | 952.95 | 969.05 | 952.00 | 967.85 | 11032 K | 17.05 | 1.79% | 955.68 | 969.05 | 952.00 | 960.46 |
| 13-Nov-25 | 954.25 | 963.95 | 952.45 | 954.00 | 8894 K | 11.50 | 1.21% | 955.21 | 963.95 | 952.45 | 956.16 |
| 12-Nov-25 | 957.70 | 961.55 | 951.40 | 957.15 | 7043 K | 10.15 | 1.07% | 953.46 | 961.55 | 951.40 | 956.95 |
| 11-Nov-25 | 953.60 | 954.95 | 945.05 | 953.30 | 8648 K | 9.90 | 1.05% | 955.20 | 955.20 | 945.05 | 951.73 |
| 10-Nov-25 | 956.00 | 963.20 | 949.10 | 951.15 | 7343 K | 14.10 | 1.49% | 955.54 | 963.20 | 949.10 | 954.86 |
| 07-Nov-25 | 958.75 | 964.85 | 944.00 | 955.85 | 13371 K | 20.85 | 2.21% | 955.22 | 964.85 | 944.00 | 955.86 |
| 06-Nov-25 | 969.65 | 971.40 | 955.30 | 960.75 | 23088 K | 16.10 | 1.69% | 946.16 | 971.40 | 946.16 | 964.28 |
| 04-Nov-25 | 951.00 | 959.30 | 941.50 | 957.60 | 19154 K | 17.80 | 1.89% | 939.97 | 959.30 | 939.97 | 952.35 |
| 03-Nov-25 | 938.75 | 953.40 | 937.50 | 949.70 | 11744 K | 15.90 | 1.70% | 935.10 | 953.40 | 935.10 | 944.84 |
| 31-Oct-25 | 934.90 | 946.70 | 930.25 | 937.00 | 12078 K | 16.45 | 1.77% | 932.99 | 946.70 | 930.25 | 937.21 |
| 30-Oct-25 | 939.45 | 944.90 | 933.05 | 934.35 | 13044 K | 11.85 | 1.27% | 928.03 | 944.90 | 928.03 | 937.94 |
Weekly OHLCV & Heikin Ashi values of State Bank of India
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24-Nov-25 | 28-Nov-25 | 975.55 | 999.00 | 968.05 | 972.85 | 44894 K | 30.95 | 3.20% | 959.32 | 999.00 | 959.32 | 978.86 |
| 17-Nov-25 | 21-Nov-25 | 971.00 | 986.60 | 968.50 | 972.60 | 34119 K | 18.10 | 1.87% | 943.97 | 986.60 | 943.97 | 974.68 |
| 10-Nov-25 | 14-Nov-25 | 956.00 | 969.05 | 945.05 | 967.85 | 42962 K | 24.00 | 2.54% | 928.45 | 969.05 | 928.45 | 959.49 |
| 03-Nov-25 | 07-Nov-25 | 938.75 | 971.40 | 937.50 | 955.85 | 67358 K | 33.90 | 3.62% | 906.03 | 971.40 | 906.03 | 950.88 |
| 27-Oct-25 | 31-Oct-25 | 906.95 | 946.70 | 906.00 | 937.00 | 68653 K | 40.70 | 4.49% | 887.89 | 946.70 | 887.89 | 924.16 |
| 20-Oct-25 | 24-Oct-25 | 894.60 | 918.00 | 891.05 | 904.50 | 34026 K | 26.95 | 3.02% | 873.74 | 918.00 | 873.74 | 902.04 |
| 13-Oct-25 | 17-Oct-25 | 879.00 | 894.75 | 872.10 | 889.15 | 44879 K | 22.65 | 2.60% | 863.73 | 894.75 | 863.73 | 883.75 |
| 06-Oct-25 | 10-Oct-25 | 868.00 | 883.75 | 857.25 | 880.65 | 44952 K | 26.50 | 3.09% | 855.04 | 883.75 | 855.04 | 872.41 |
| 29-Sep-25 | 03-Oct-25 | 858.05 | 877.60 | 856.00 | 867.30 | 54325 K | 21.60 | 2.52% | 845.35 | 877.60 | 845.35 | 864.74 |
| 22-Sep-25 | 26-Sep-25 | 862.00 | 880.50 | 851.20 | 856.95 | 49430 K | 29.30 | 3.44% | 828.04 | 880.50 | 828.04 | 862.66 |
| 15-Sep-25 | 19-Sep-25 | 823.55 | 864.45 | 821.10 | 862.35 | 56171 K | 43.35 | 5.28% | 813.21 | 864.45 | 813.21 | 842.86 |
| 08-Sep-25 | 12-Sep-25 | 808.00 | 825.80 | 805.60 | 823.55 | 28970 K | 20.20 | 2.51% | 810.69 | 825.80 | 805.60 | 815.74 |
| 01-Sep-25 | 05-Sep-25 | 803.10 | 816.75 | 802.65 | 806.60 | 24623 K | 14.10 | 1.76% | 814.11 | 816.75 | 802.65 | 807.28 |
| 25-Aug-25 | 29-Aug-25 | 817.45 | 820.50 | 798.50 | 802.50 | 27430 K | 22.00 | 2.76% | 818.48 | 820.50 | 798.50 | 809.74 |
| 18-Aug-25 | 22-Aug-25 | 836.00 | 838.00 | 815.70 | 816.25 | 25208 K | 22.30 | 2.73% | 810.47 | 838.00 | 810.47 | 826.49 |
| 11-Aug-25 | 15-Aug-25 | 808.00 | 828.00 | 808.00 | 826.55 | 34758 K | 20.00 | 2.48% | 803.30 | 828.00 | 803.30 | 817.64 |
| 04-Aug-25 | 08-Aug-25 | 794.50 | 810.20 | 786.55 | 804.30 | 46411 K | 23.65 | 3.01% | 807.71 | 810.20 | 786.55 | 798.89 |
| 28-Jul-25 | 01-Aug-25 | 806.55 | 808.95 | 792.00 | 794.00 | 51139 K | 16.95 | 2.14% | 815.05 | 815.05 | 792.00 | 800.38 |
| 21-Jul-25 | 25-Jul-25 | 823.00 | 828.05 | 805.50 | 806.55 | 49026 K | 22.55 | 2.80% | 814.32 | 828.05 | 805.50 | 815.78 |
| 14-Jul-25 | 18-Jul-25 | 809.80 | 842.50 | 808.00 | 823.35 | 71156 K | 34.50 | 4.27% | 807.73 | 842.50 | 807.73 | 820.91 |
Monthly OHLCV & Heikin Ashi values of State Bank of India
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01-Nov-25 | 30-Nov-25 | 938.75 | 999.00 | 937.50 | 972.85 | 189 M | 61.50 | 6.56% | 862.74 | 999.00 | 862.74 | 962.03 |
| 01-Oct-25 | 31-Oct-25 | 872.30 | 946.70 | 857.25 | 937.00 | 211 M | 89.45 | 10.43% | 822.16 | 946.70 | 822.16 | 903.31 |
| 01-Sep-25 | 30-Sep-25 | 803.10 | 880.50 | 802.65 | 872.45 | 194 M | 77.85 | 9.70% | 804.64 | 880.50 | 802.65 | 839.67 |
| 01-Aug-25 | 31-Aug-25 | 795.70 | 838.00 | 786.55 | 802.50 | 149 M | 51.45 | 6.54% | 803.59 | 838.00 | 786.55 | 805.69 |
| 01-Jul-25 | 31-Jul-25 | 820.00 | 842.50 | 792.55 | 796.55 | 218 M | 49.95 | 6.30% | 794.29 | 842.50 | 792.55 | 812.90 |
| 01-Jun-25 | 30-Jun-25 | 812.85 | 824.50 | 781.70 | 820.35 | 264 M | 42.80 | 5.48% | 778.73 | 824.50 | 778.73 | 809.85 |
| 01-May-25 | 31-May-25 | 790.35 | 814.50 | 755.50 | 812.30 | 276 M | 59.00 | 7.81% | 764.29 | 814.50 | 755.50 | 793.16 |
| 01-Apr-25 | 30-Apr-25 | 766.80 | 835.50 | 730.00 | 788.65 | 252 M | 105.50 | 14.45% | 748.34 | 835.50 | 730.00 | 780.24 |
| 01-Mar-25 | 31-Mar-25 | 690.15 | 786.00 | 680.00 | 771.50 | 173 M | 106.00 | 15.59% | 764.77 | 786.00 | 680.00 | 731.91 |
| 01-Feb-25 | 28-Feb-25 | 774.80 | 782.00 | 682.60 | 688.80 | 255 M | 99.40 | 14.56% | 797.49 | 797.49 | 682.60 | 732.05 |
| 01-Jan-25 | 31-Jan-25 | 795.55 | 809.50 | 722.50 | 772.90 | 254 M | 87.00 | 12.04% | 819.87 | 819.87 | 722.50 | 775.11 |
| 01-Dec-24 | 31-Dec-24 | 838.95 | 875.45 | 785.00 | 794.95 | 209 M | 90.45 | 11.52% | 816.15 | 875.45 | 785.00 | 823.59 |
| 01-Nov-24 | 30-Nov-24 | 822.40 | 863.50 | 761.55 | 838.95 | 284 M | 101.95 | 13.39% | 810.71 | 863.50 | 761.55 | 821.60 |
| 01-Oct-24 | 31-Oct-24 | 788.00 | 834.85 | 765.40 | 820.20 | 305 M | 69.45 | 9.07% | 819.30 | 834.85 | 765.40 | 802.11 |
| 01-Sep-24 | 30-Sep-24 | 817.30 | 825.95 | 765.40 | 787.90 | 341 M | 60.55 | 7.91% | 839.47 | 839.47 | 765.40 | 799.14 |
| 01-Aug-24 | 31-Aug-24 | 877.80 | 881.40 | 795.05 | 815.60 | 282 M | 86.35 | 10.86% | 836.48 | 881.40 | 795.05 | 842.46 |
| 01-Jul-24 | 31-Jul-24 | 849.35 | 899.00 | 823.15 | 872.40 | 352 M | 75.85 | 9.21% | 811.98 | 899.00 | 811.98 | 860.97 |
| 01-Jun-24 | 30-Jun-24 | 863.55 | 912.00 | 731.95 | 848.95 | 573 M | 180.05 | 24.60% | 784.85 | 912.00 | 731.95 | 839.11 |
| 01-May-24 | 31-May-24 | 826.90 | 841.25 | 793.20 | 830.35 | 406 M | 48.05 | 6.06% | 746.78 | 841.25 | 746.78 | 822.93 |
| 01-Apr-24 | 30-Apr-24 | 759.05 | 834.85 | 732.05 | 826.25 | 311 M | 102.80 | 14.04% | 705.50 | 834.85 | 705.50 | 788.05 |
Quarterly OHLCV & Heikin Ashi values of State Bank of India
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 872.30 | 999.00 | 857.25 | 972.85 | 400 M | 141.75 | 16.54% | 811.36 | 999.00 | 811.36 | 925.35 | ||
| 820.00 | 880.50 | 786.55 | 872.45 | 562 M | 93.95 | 11.94% | 782.84 | 880.50 | 782.84 | 839.88 | ||
| 766.80 | 835.50 | 730.00 | 820.35 | 793 M | 105.50 | 14.45% | 777.52 | 835.50 | 730.00 | 788.16 | ||
| 795.55 | 809.50 | 680.00 | 771.50 | 683 M | 129.50 | 19.04% | 790.89 | 809.50 | 680.00 | 764.14 | ||
| 788.00 | 875.45 | 761.55 | 794.95 | 798 M | 113.90 | 14.96% | 776.80 | 875.45 | 761.55 | 804.99 | ||
| 849.35 | 899.00 | 765.40 | 787.90 | 976 M | 133.60 | 17.45% | 728.19 | 899.00 | 728.19 | 825.41 | ||
| 759.05 | 912.00 | 731.95 | 848.95 | 1290 M | 180.05 | 24.60% | 643.39 | 912.00 | 643.39 | 812.99 | ||
| 642.20 | 793.40 | 600.65 | 752.35 | 1268 M | 192.75 | 32.09% | 589.64 | 793.40 | 589.64 | 697.15 | ||
| 596.60 | 660.40 | 543.20 | 642.05 | 884 M | 117.20 | 21.58% | 568.71 | 660.40 | 543.20 | 610.56 | ||
| 574.50 | 621.90 | 554.00 | 598.55 | 1116 M | 67.90 | 12.26% | 550.18 | 621.90 | 550.18 | 587.24 | ||
| 524.75 | 596.40 | 519.05 | 572.85 | 1090 M | 77.35 | 14.90% | 547.09 | 596.40 | 519.05 | 553.26 | ||
| 614.95 | 619.20 | 499.35 | 523.75 | 977 M | 119.85 | 24.00% | 529.88 | 619.20 | 499.35 | 564.31 | ||
| 527.60 | 629.55 | 518.50 | 613.70 | 738 M | 111.05 | 21.42% | 487.42 | 629.55 | 487.42 | 572.34 | ||
| 463.35 | 578.50 | 460.55 | 530.60 | 805 M | 117.95 | 25.61% | 466.58 | 578.50 | 460.55 | 508.25 | ||
| 491.00 | 522.00 | 430.70 | 465.90 | 901 M | 91.30 | 21.20% | 455.77 | 522.00 | 430.70 | 477.40 | ||
| 462.00 | 549.00 | 425.00 | 493.55 | 1310 M | 124.00 | 29.18% | 429.15 | 549.00 | 425.00 | 482.39 | ||
| 448.50 | 542.30 | 443.00 | 460.45 | 1263 M | 99.30 | 22.42% | 384.74 | 542.30 | 384.74 | 473.56 | ||
| 420.30 | 471.90 | 401.25 | 453.00 | 1393 M | 70.65 | 17.61% | 332.86 | 471.90 | 332.86 | 436.61 | ||
| 367.70 | 441.95 | 321.30 | 419.20 | 2874 M | 120.65 | 37.55% | 278.18 | 441.95 | 278.18 | 387.54 | ||
| 274.90 | 427.70 | 269.50 | 364.30 | 3159 M | 158.20 | 58.70% | 222.27 | 427.70 | 222.27 | 334.10 |