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 |
|---|---|---|---|
| Monthly | Neutral | Candlestick pattern Bullish Harami formed with very weak volume. Possibly a bad signal | |
Chart patterns of State Bank of India
| Tick | Analysis |
|---|---|
| Daily | Short Term Resistance Line, Top Points :1071.50/15-Apr-26 00:00, 1069.80/18-Mar-26 00:00, |
| Daily | Long Term Support Line, Bottom Points : 979.40/30-Mar-26 00:00, 948.10/04-Dec-25 00:00, |
| Daily | Long Term Higher High and Higher Lows , Top Points :1227.80/23-Feb-26 00:00, 983.90/26-Nov-25 00:00, 830.40/19-Aug-25 00:00, , Bottom Points : 979.40/30-Mar-26 00:00, 801.95/28-Aug-25 00:00, 688.80/28-Feb-25 00:00, |
| Daily | Long Term Higher High and Higher Lows , Top Points :1227.80/23-Feb-26 00:00, 983.90/26-Nov-25 00:00, 831.70/16-Jul-25 00:00, , Bottom Points : 979.40/30-Mar-26 00:00, 801.95/28-Aug-25 00:00, 688.80/28-Feb-25 00:00, |
| Daily | Short Term Higher High and Higher Lows , Top Points :1071.50/15-Apr-26 00:00, 1032.75/06-Apr-26 00:00, , Bottom Points : 1040.95/09-Apr-26 00:00, 979.40/30-Mar-26 00:00, |
| Weekly | Long Term Higher High and Higher Lows , Top Points :1216.10/20-Feb-26 00:00, 889.35/19-Jul-24 00:00, 616.05/28-Jul-23 00:00, , Bottom Points : 688.80/28-Feb-25 00:00, 505.35/24-Mar-23 00:00, |
| Weekly | Long Term Higher High and Higher Lows , Top Points :1216.10/20-Feb-26 00:00, 863.65/06-Dec-24 00:00, , Bottom Points : 688.80/28-Feb-25 00:00, 505.35/24-Mar-23 00:00, |
| Weekly | Long Term Higher High and Higher Lows , Top Points :1216.10/20-Feb-26 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, 441.00/17-Jun-22 00:00, 150.85/22-May-20 00:00, |
| Weekly | Medium Term Higher High and Higher Lows , Top Points :1216.10/20-Feb-26 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 | Medium Term Higher High and Higher Lows , Top Points :1216.10/20-Feb-26 00:00, 863.65/06-Dec-24 00:00, , Bottom Points : 1018.40/02-Apr-26 00:00, 794.00/01-Aug-25 00:00, 688.80/28-Feb-25 00:00, |
| Weekly | Short Term Higher High and Higher Lows , Top Points :1216.10/20-Feb-26 00:00, 979.00/28-Nov-25 00:00, 823.35/18-Jul-25 00:00, 771.50/28-Mar-25 00:00, , Bottom Points : 1018.40/02-Apr-26 00:00, 802.50/29-Aug-25 00:00, 753.85/11-Apr-25 00:00, 688.80/28-Feb-25 00:00, |
| Weekly | Short Term Higher High and Higher Lows , Top Points :1216.10/20-Feb-26 00:00, 826.55/14-Aug-25 00:00, , Bottom Points : 1018.40/02-Apr-26 00:00, 963.15/12-Dec-25 00:00, 794.00/01-Aug-25 00:00, |
| Weekly | Short Term Lower High and Lower Lows , Top Points :1067.15/16-Apr-26 00:00, 1216.10/20-Feb-26 00:00, , Bottom Points : 1018.40/02-Apr-26 00:00, 1066.40/06-Feb-26 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 :1201.70/27-Feb-26 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, 161.30/29-May-20 00:00, |
| Monthly | Long Term Higher High and Higher Lows , Top Points :1201.70/27-Feb-26 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 :1201.70/27-Feb-26 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 | 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 :1201.70/27-Feb-26 00:00, 872.40/31-Jul-24 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, 465.90/30-Jun-22 00:00, 161.30/29-May-20 00:00, |
| Monthly | Medium Term Higher High and Higher Lows , Top Points :1201.70/27-Feb-26 00:00, 872.40/31-Jul-24 00:00, 613.70/30-Dec-22 00:00, 341.85/29-Nov-19 00:00, , Bottom Points : 688.80/28-Feb-25 00:00, 522.80/28-Feb-23 00:00, 465.90/30-Jun-22 00:00, 161.30/29-May-20 00:00, |
| Monthly | Short Term Higher High and Higher Lows , Top Points :1201.70/27-Feb-26 00:00, 838.95/29-Nov-24 00:00, , Bottom Points : 688.80/28-Feb-25 00:00, 561.35/31-Aug-23 00:00, |
| Monthly | Short Term Higher High and Higher Lows , Top Points :1201.70/27-Feb-26 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, 561.35/31-Aug-23 00:00, 522.80/28-Feb-23 00:00, 161.30/29-May-20 00:00, |
Historical Candlestick Chart Pattern of State Bank of India
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| Bullish Harami | Monthly | Bullish Two Day Candlestick Patterns | 16_Apr_2026 | ||
| Bullish Gap Up | Daily | Bullish Two Day Candlestick Patterns | 15_Apr_2026 | ||
| Long Black Candle | Monthly | Bearish One Day Candlestick Patterns | 30_Mar_2026 | ||
| Long White Candle | Monthly | Bullish One Day Candlestick Patterns | 30_Jan_2026 | ||
| Bullish Island Reversal | Daily | Bullish Multi Day Candlestick Patterns | 09_Apr_2026 | ||
| Bearish Island Reversal | Weekly | Bearish Multi Day Candlestick Patterns | 20_Mar_2026 | ||
| Doji | Monthly | Consolidation Patterns | 31_Dec_2025 | ||
| Bullish Gap Up | Daily | Bullish Two Day Candlestick Patterns | 08_Apr_2026 | ||
| Bullish Island Reversal | Daily | Bullish Multi Day Candlestick Patterns | 08_Apr_2026 | ||
| Long Black Candle | Weekly | Bearish One Day Candlestick Patterns | 13_Mar_2026 | ||
| Bearish Gap Down | Weekly | Bearish Two Day Candlestick Patterns | 13_Mar_2026 | ||
| Bearish Island Reversal | Weekly | Bearish Multi Day Candlestick Patterns | 13_Mar_2026 | ||
| Descending Hawk | Daily | Bearish Two Day Candlestick Patterns | 07_Apr_2026 | ||
| Long White Candle | Monthly | Bullish One Day Candlestick Patterns | 30_Sep_2025 | ||
| Dark Cloud Cover | Weekly | Bearish Two Day Candlestick Patterns | 27_Feb_2026 | ||
| Long White Candle | Weekly | Bullish One Day Candlestick Patterns | 13_Feb_2026 | ||
| Bullish Gap Up | Weekly | Bullish Two Day Candlestick Patterns | 13_Feb_2026 | ||
| Downside Tasuki Gap | Daily | Bearish Three Day Candlestick Patterns | 01_Apr_2026 | ||
| Bearish Gap Down | Daily | Bearish Two Day Candlestick Patterns | 30_Mar_2026 | ||
| Long Black Candle | Daily | Bearish One Day Candlestick Patterns | 27_Mar_2026 | ||
| Below The Stomach | Daily | Bearish Two Day Candlestick Patterns | 27_Mar_2026 | ||
| Long White Candle | Monthly | Bullish One Day Candlestick Patterns | 28_Mar_2025 | ||
| Tweezer Bottom | Monthly | Bullish Two Day Candlestick Patterns | 28_Mar_2025 | ||
| Long Black Candle | Monthly | Bearish One Day Candlestick Patterns | 28_Feb_2025 | ||
| Bearish Gap Down | Daily | Bearish Two Day Candlestick Patterns | 23_Mar_2026 | ||
| Three Black Crows | Monthly | Bearish Three Day Candlestick Patterns | 28_Feb_2025 | ||
| Doji | Weekly | Consolidation Patterns | 09_Jan_2026 | ||
| Bullish Tri Star | Daily | Bullish Three Day Candlestick Patterns | 20_Mar_2026 | ||
| Shooting Star At Uptrend | Daily | Bearish One Day Candlestick Patterns | 20_Mar_2026 | ||
| Doji | Daily | Consolidation Patterns | 20_Mar_2026 | ||
| Bearish Gap Down | Daily | Bearish Two Day Candlestick Patterns | 19_Mar_2026 | ||
| Dark Cloud Cover | Weekly | Bearish Two Day Candlestick Patterns | 26_Dec_2025 | ||
| Doji | Daily | Consolidation Patterns | 19_Mar_2026 | ||
| Long Legged Doji | Daily | Consolidation Patterns | 19_Mar_2026 | ||
| Below The Stomach | Daily | Bearish Two Day Candlestick Patterns | 13_Mar_2026 | ||
| Doji | Weekly | Consolidation Patterns | 21_Nov_2025 | ||
| Spinning Top | Monthly | Consolidation Patterns | 28_Jun_2024 | ||
| Doji | Daily | Consolidation Patterns | 10_Mar_2026 | ||
| Long Legged Doji | Daily | Consolidation Patterns | 10_Mar_2026 | ||
| Bearish Gap Down | Daily | Bearish Two Day Candlestick Patterns | 09_Mar_2026 | ||
| 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 | ||
| Bearish Engulfing | Daily | Bearish Two Day Candlestick Patterns | 05_Mar_2026 | ||
| Doji | Monthly | Consolidation Patterns | 31_Jan_2024 | ||
| Spinning Top | Daily | Consolidation Patterns | 04_Mar_2026 | ||
| Long White Candle | Monthly | Bullish One Day Candlestick Patterns | 29_Dec_2023 | ||
| Bearish Gap Down | Daily | Bearish Two Day Candlestick Patterns | 02_Mar_2026 | ||
| Bearish Harami | Daily | Bearish Two Day Candlestick Patterns | 27_Feb_2026 | ||
| Doji | Monthly | Consolidation Patterns | 30_Nov_2023 | ||
| You are viewing last 50 Historical Candlestick pattern of State Bank of India | |||||
Historical Heikin Ashi Chart Pattern of State Bank of India
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| Bearish Tick From Green To Red | Monthly | Bearish Heikin Ashi Patterns | 16_Apr_2026 | ||
| Spinning Top (Previous Tick) | Weekly | Consolidation Heikin Ashi Patterns | 16_Apr_2026 | ||
| Bullish Initiation | Daily | Bullish Heikin Ashi Patterns | 15_Apr_2026 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 30_Mar_2026 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 15_Apr_2026 | ||
| Bullish Tick From Red To Green | Weekly | Bullish Heikin Ashi Patterns | 10_Apr_2026 | ||
| Heikin Ashi Spinning Top | Weekly | Consolidation Heikin Ashi Patterns | 10_Apr_2026 | ||
| Bullish Continuation | Monthly | Bullish Heikin Ashi Patterns | 27_Feb_2026 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 27_Feb_2026 | ||
| Bearish Continuation | Weekly | Bearish Heikin Ashi Patterns | 02_Apr_2026 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 13_Apr_2026 | ||
| Bullish Continuation | Monthly | Bullish Heikin Ashi Patterns | 30_Jan_2026 | ||
| Bearish Continuation | Weekly | Bearish Heikin Ashi Patterns | 27_Mar_2026 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 27_Mar_2026 | ||
| Bullish Continuation | Monthly | Bullish Heikin Ashi Patterns | 31_Dec_2025 | ||
| Bearish Continuation | Weekly | Bearish Heikin Ashi Patterns | 20_Mar_2026 | ||
| Bullish Continuation | Monthly | Bullish Heikin Ashi Patterns | 28_Nov_2025 | ||
| Bullish With High Volume | Daily | Bullish Heikin Ashi Patterns | 08_Apr_2026 | ||
| Bearish Initiation | Weekly | Bearish Heikin Ashi Patterns | 13_Mar_2026 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 13_Mar_2026 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 31_Oct_2025 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 06_Mar_2026 | ||
| Bearish Tick From Green To Red | Weekly | Bearish Heikin Ashi Patterns | 06_Mar_2026 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 27_Feb_2026 | ||
| Bullish With High Volume | Daily | Bullish Heikin Ashi Patterns | 06_Apr_2026 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 30_Sep_2025 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 06_Apr_2026 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 20_Feb_2026 | ||
| Spinning Top (Previous Tick) | Daily | Consolidation Heikin Ashi Patterns | 02_Apr_2026 | ||
| Bullish Initiation | Weekly | Bullish Heikin Ashi Patterns | 13_Feb_2026 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 13_Feb_2026 | ||
| Heikin Ashi Spinning Top | Daily | Consolidation Heikin Ashi Patterns | 01_Apr_2026 | ||
| Bullish Initiation | Monthly | Bullish Heikin Ashi Patterns | 30_Jun_2025 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 06_Feb_2026 | ||
| Bearish Initiation | Daily | Bearish Heikin Ashi Patterns | 30_Mar_2026 | ||
| Bearish With High Volume | Daily | Bearish Heikin Ashi Patterns | 30_Mar_2026 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 30_Jan_2026 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 30_Jan_2026 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 30_May_2025 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 27_Mar_2026 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 23_Jan_2026 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 23_Jan_2026 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 30_Apr_2025 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 25_Mar_2026 | ||
| Bullish Tick From Red To Green | Monthly | Bullish Heikin Ashi Patterns | 30_Apr_2025 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 16_Jan_2026 | ||
| Bullish Initiation | Weekly | Bullish Heikin Ashi Patterns | 09_Jan_2026 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 09_Jan_2026 | ||
| Bearish Initiation | Daily | Bearish Heikin Ashi Patterns | 23_Mar_2026 | ||
| Bearish Continuation | Monthly | Bearish Heikin Ashi Patterns | 28_Feb_2025 | ||
| Bearish With High Volume | Daily | Bearish Heikin Ashi Patterns | 23_Mar_2026 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi Patterns | 28_Feb_2025 | ||
| You are viewing last 52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 16-Apr-26 | 1078.00 | 1084.15 | 1062.00 | 1067.15 | 20313 K | 22.15 | 2.09% | 1063.84 | 1084.15 | 1062.00 | 1072.82 |
| 15-Apr-26 | 1076.00 | 1088.00 | 1068.20 | 1071.50 | 16195 K | 19.80 | 1.85% | 1051.75 | 1088.00 | 1051.75 | 1075.93 |
| 13-Apr-26 | 1042.00 | 1067.25 | 1030.00 | 1063.55 | 17763 K | 37.25 | 3.62% | 1052.80 | 1067.25 | 1030.00 | 1050.70 |
| 10-Apr-26 | 1049.00 | 1069.45 | 1046.15 | 1066.70 | 17861 K | 23.30 | 2.23% | 1047.78 | 1069.45 | 1046.15 | 1057.82 |
| 09-Apr-26 | 1060.10 | 1064.35 | 1038.30 | 1040.95 | 24772 K | 26.05 | 2.51% | 1044.64 | 1064.35 | 1038.30 | 1050.93 |
| 08-Apr-26 | 1074.00 | 1077.80 | 1059.45 | 1061.45 | 28533 K | 18.35 | 1.73% | 1021.11 | 1077.80 | 1021.11 | 1068.18 |
| 07-Apr-26 | 1025.00 | 1033.70 | 1012.00 | 1030.40 | 15021 K | 21.70 | 2.14% | 1016.94 | 1033.70 | 1012.00 | 1025.28 |
| 06-Apr-26 | 1020.00 | 1035.70 | 1005.05 | 1032.75 | 23576 K | 30.65 | 3.05% | 1010.50 | 1035.70 | 1005.05 | 1023.38 |
| 02-Apr-26 | 1000.00 | 1026.00 | 977.90 | 1018.40 | 20777 K | 48.10 | 4.92% | 1015.42 | 1026.00 | 977.90 | 1005.57 |
| 01-Apr-26 | 1008.00 | 1031.00 | 998.45 | 1017.80 | 17424 K | 32.55 | 3.26% | 1017.03 | 1031.00 | 998.45 | 1013.81 |
| 30-Mar-26 | 1005.00 | 1009.40 | 975.80 | 979.40 | 21438 K | 33.60 | 3.44% | 1041.67 | 1041.67 | 975.80 | 992.40 |
| 27-Mar-26 | 1051.30 | 1055.30 | 1013.00 | 1019.50 | 20445 K | 42.30 | 4.18% | 1048.56 | 1055.30 | 1013.00 | 1034.78 |
| 25-Mar-26 | 1043.00 | 1065.50 | 1043.00 | 1060.60 | 16205 K | 22.50 | 2.16% | 1044.10 | 1065.50 | 1043.00 | 1053.03 |
| 24-Mar-26 | 1055.20 | 1059.00 | 1020.00 | 1030.80 | 30416 K | 39.00 | 3.82% | 1046.95 | 1059.00 | 1020.00 | 1041.25 |
| 23-Mar-26 | 1039.00 | 1045.60 | 1014.20 | 1031.90 | 16039 K | 31.40 | 3.10% | 1061.23 | 1061.23 | 1014.20 | 1032.68 |
| 20-Mar-26 | 1058.40 | 1085.00 | 1054.00 | 1058.00 | 17748 K | 31.00 | 2.94% | 1058.60 | 1085.00 | 1054.00 | 1063.85 |
| 19-Mar-26 | 1049.50 | 1059.70 | 1041.00 | 1048.90 | 13431 K | 18.70 | 1.80% | 1067.43 | 1067.43 | 1041.00 | 1049.78 |
| 18-Mar-26 | 1067.50 | 1075.40 | 1061.30 | 1069.80 | 10749 K | 14.10 | 1.33% | 1066.37 | 1075.40 | 1061.30 | 1068.50 |
| 17-Mar-26 | 1073.90 | 1073.90 | 1047.00 | 1064.70 | 16427 K | 26.90 | 2.57% | 1067.86 | 1073.90 | 1047.00 | 1064.88 |
| 16-Mar-26 | 1048.70 | 1073.00 | 1036.10 | 1066.70 | 15322 K | 36.90 | 3.56% | 1079.59 | 1079.59 | 1036.10 | 1056.12 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13-Apr-26 | 17-Apr-26 | 1042.00 | 1088.00 | 1030.00 | 1067.15 | 54272 K | 58.00 | 5.63% | 1038.90 | 1088.00 | 1030.00 | 1056.79 |
| 06-Apr-26 | 10-Apr-26 | 1020.00 | 1077.80 | 1005.05 | 1066.70 | 109 M | 72.75 | 7.24% | 1035.41 | 1077.80 | 1005.05 | 1042.39 |
| 30-Mar-26 | 03-Apr-26 | 1005.00 | 1031.00 | 975.80 | 1018.40 | 59640 K | 55.20 | 5.66% | 1063.27 | 1063.27 | 975.80 | 1007.55 |
| 23-Mar-26 | 27-Mar-26 | 1039.00 | 1065.50 | 1013.00 | 1019.50 | 83107 K | 52.50 | 5.18% | 1092.28 | 1092.28 | 1013.00 | 1034.25 |
| 16-Mar-26 | 20-Mar-26 | 1048.70 | 1085.00 | 1036.10 | 1058.00 | 73679 K | 48.90 | 4.72% | 1127.62 | 1127.62 | 1036.10 | 1056.95 |
| 09-Mar-26 | 13-Mar-26 | 1115.00 | 1119.90 | 1042.30 | 1047.00 | 81080 K | 77.60 | 7.45% | 1174.18 | 1174.18 | 1042.30 | 1081.05 |
| 02-Mar-26 | 06-Mar-26 | 1185.00 | 1197.30 | 1138.00 | 1143.00 | 72559 K | 59.30 | 5.21% | 1182.54 | 1197.30 | 1138.00 | 1165.82 |
| 23-Feb-26 | 27-Feb-26 | 1222.00 | 1234.70 | 1188.90 | 1201.70 | 71999 K | 45.80 | 3.85% | 1153.26 | 1234.70 | 1153.26 | 1211.82 |
| 16-Feb-26 | 20-Feb-26 | 1194.00 | 1225.50 | 1185.30 | 1216.10 | 65086 K | 40.20 | 3.39% | 1101.30 | 1225.50 | 1101.30 | 1205.22 |
| 09-Feb-26 | 13-Feb-26 | 1120.00 | 1203.70 | 1100.50 | 1198.60 | 138 M | 103.20 | 9.38% | 1046.90 | 1203.70 | 1046.90 | 1155.70 |
| 02-Feb-26 | 06-Feb-26 | 1076.00 | 1089.80 | 988.30 | 1066.40 | 66520 K | 101.50 | 10.27% | 1038.68 | 1089.80 | 988.30 | 1055.12 |
| 26-Jan-26 | 30-Jan-26 | 1034.10 | 1082.50 | 1030.25 | 1077.15 | 50873 K | 52.25 | 5.07% | 1021.37 | 1082.50 | 1021.37 | 1056.00 |
| 19-Jan-26 | 23-Jan-26 | 1035.00 | 1055.50 | 1022.00 | 1029.50 | 44694 K | 33.50 | 3.28% | 1007.23 | 1055.50 | 1007.23 | 1035.50 |
| 12-Jan-26 | 16-Jan-26 | 1008.00 | 1047.45 | 996.00 | 1042.30 | 37056 K | 51.45 | 5.17% | 991.03 | 1047.45 | 991.03 | 1023.44 |
| 05-Jan-26 | 09-Jan-26 | 1000.00 | 1024.00 | 994.00 | 1000.50 | 43395 K | 30.00 | 3.02% | 977.44 | 1024.00 | 977.44 | 1004.62 |
| 29-Dec-25 | 02-Jan-26 | 966.90 | 1009.50 | 959.50 | 998.95 | 37791 K | 50.00 | 5.21% | 971.16 | 1009.50 | 959.50 | 983.71 |
| 22-Dec-25 | 26-Dec-25 | 981.10 | 983.00 | 964.75 | 966.30 | 18474 K | 18.25 | 1.89% | 968.54 | 983.00 | 964.75 | 973.79 |
| 15-Dec-25 | 19-Dec-25 | 957.25 | 982.00 | 957.25 | 980.30 | 27498 K | 24.75 | 2.59% | 967.87 | 982.00 | 957.25 | 969.20 |
| 08-Dec-25 | 12-Dec-25 | 970.85 | 972.50 | 950.45 | 963.15 | 43616 K | 22.05 | 2.32% | 971.51 | 972.50 | 950.45 | 964.24 |
| 01-Dec-25 | 05-Dec-25 | 985.45 | 991.20 | 944.45 | 971.50 | 67275 K | 46.75 | 4.95% | 969.86 | 991.20 | 944.45 | 973.15 |
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-Apr-26 | 30-Apr-26 | 1008.00 | 1088.00 | 977.90 | 1067.15 | 202 M | 110.10 | 11.26% | 1070.39 | 1088.00 | 977.90 | 1035.26 |
| 01-Mar-26 | 31-Mar-26 | 1185.00 | 1197.30 | 975.80 | 979.40 | 331 M | 221.50 | 22.70% | 1056.41 | 1197.30 | 975.80 | 1084.38 |
| 01-Feb-26 | 28-Feb-26 | 1076.00 | 1234.70 | 988.30 | 1201.70 | 342 M | 246.40 | 24.93% | 987.64 | 1234.70 | 987.64 | 1125.18 |
| 01-Jan-26 | 31-Jan-26 | 983.20 | 1082.50 | 980.35 | 1077.15 | 187 M | 102.15 | 10.42% | 944.49 | 1082.50 | 944.49 | 1030.80 |
| 01-Dec-25 | 31-Dec-25 | 985.45 | 991.20 | 944.45 | 982.20 | 182 M | 46.75 | 4.95% | 913.15 | 991.20 | 913.15 | 975.83 |
| 01-Nov-25 | 30-Nov-25 | 938.75 | 999.00 | 937.50 | 979.00 | 197 M | 61.50 | 6.56% | 862.74 | 999.00 | 862.74 | 963.56 |
| 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 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1008.00 | 1088.00 | 977.90 | 1067.15 | 202 M | 110.10 | 11.26% | 956.40 | 1088.00 | 956.40 | 1035.26 | ||
| 983.20 | 1234.70 | 975.80 | 979.40 | 862 M | 258.90 | 26.53% | 869.52 | 1234.70 | 869.52 | 1043.28 | ||
| 872.30 | 999.00 | 857.25 | 982.20 | 591 M | 141.75 | 16.54% | 811.36 | 999.00 | 811.36 | 927.69 | ||
| 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 |