StateBank SBIN full analysis,charts,indicators,moving averages,SMA,DMA,EMA,ADX,MACD,RSI

State Bank SBIN WideScreen charts, DMA,SMA,EMA technical analysis, forecast prediction, by indicators ADX,MACD,RSI,CCI NSE stock exchange

operates under Banks sector

Daily price and charts and targets StateBank

Strong Daily Stock price targets for StateBank SBIN are 1025.85 and 1038.55

Daily Target 11022.77
Daily Target 21028.93
Daily Target 31035.4666666667
Daily Target 41041.63
Daily Target 51048.17

Daily price and volume State Bank

Date Closing Open Range Volume
Fri 19 June 2026 1035.10 (-0.73%) 1042.00 1029.30 - 1042.00 0.7026 times
Thu 18 June 2026 1042.70 (1.58%) 1027.90 1024.45 - 1045.70 0.8531 times
Wed 17 June 2026 1026.50 (1.1%) 1017.00 1013.45 - 1028.10 0.6324 times
Tue 16 June 2026 1015.30 (-0.54%) 1023.80 1007.40 - 1026.55 0.7485 times
Mon 15 June 2026 1020.85 (0.36%) 1034.00 1018.50 - 1034.00 0.9624 times
Fri 12 June 2026 1017.15 (1.64%) 1018.00 1004.35 - 1018.70 0.8556 times
Thu 11 June 2026 1000.70 (-0.25%) 998.10 993.00 - 1009.40 1.0635 times
Wed 10 June 2026 1003.25 (0.05%) 1002.70 999.50 - 1012.40 1.4765 times
Tue 09 June 2026 1002.70 (2.11%) 985.00 983.00 - 1009.00 1.7097 times
Mon 08 June 2026 981.95 (0.43%) 966.00 965.15 - 988.65 0.9957 times
Fri 05 June 2026 977.70 (-0.16%) 980.00 970.60 - 992.60 1.6181 times

 Daily chart StateBank

Weekly price and charts StateBank

Strong weekly Stock price targets for StateBank SBIN are 1021.25 and 1059.55

Weekly Target 1991.1
Weekly Target 21013.1
Weekly Target 31029.4
Weekly Target 41051.4
Weekly Target 51067.7

Weekly price and volumes for State Bank

Date Closing Open Range Volume
Fri 19 June 2026 1035.10 (1.76%) 1034.00 1007.40 - 1045.70 0.6394 times
Fri 12 June 2026 1017.15 (4.03%) 966.00 965.15 - 1018.70 1.0005 times
Fri 05 June 2026 977.70 (1.38%) 966.25 937.20 - 992.60 1.2004 times
Fri 29 May 2026 964.40 (1.6%) 959.90 957.50 - 978.80 0.7294 times
Fri 22 May 2026 949.20 (-1.45%) 952.00 933.90 - 960.90 0.8272 times
Fri 15 May 2026 963.20 (-5.5%) 1007.00 957.00 - 1007.00 1.6936 times
Fri 08 May 2026 1019.30 (-4.6%) 1063.60 1010.90 - 1108.00 1.2971 times
Thu 30 April 2026 1068.45 (-2.97%) 1110.95 1063.00 - 1114.80 0.598 times
Fri 24 April 2026 1101.10 (1.93%) 1080.30 1075.85 - 1120.95 1.1142 times
Fri 17 April 2026 1080.25 (1.27%) 1042.00 1030.00 - 1088.00 0.9002 times
Fri 10 April 2026 1066.70 (4.74%) 1020.00 1005.05 - 1077.80 1.3898 times

 weekly chart StateBank

Monthly price and charts StateBank

Strong monthly Stock price targets for StateBank SBIN are 986.15 and 1094.65

Monthly Target 1897.5
Monthly Target 2966.3
Monthly Target 31006
Monthly Target 41074.8
Monthly Target 51114.5

Monthly price and volumes State Bank

Date Closing Open Range Volume
Fri 19 June 2026 1035.10 (7.33%) 966.25 937.20 - 1045.70 0.8673 times
Fri 29 May 2026 964.40 (-9.74%) 1063.60 933.90 - 1108.00 1.3886 times
Thu 30 April 2026 1068.45 (9.09%) 1008.00 977.90 - 1120.95 1.3699 times
Mon 30 March 2026 979.40 (-18.5%) 1185.00 975.80 - 1197.30 1.2831 times
Fri 27 February 2026 1201.70 (11.56%) 1076.00 988.30 - 1234.70 1.3246 times
Fri 30 January 2026 1077.15 (9.67%) 983.20 980.35 - 1082.50 0.7257 times
Wed 31 December 2025 982.20 (0.33%) 985.45 944.45 - 991.20 0.7074 times
Fri 28 November 2025 979.00 (4.48%) 938.75 937.50 - 999.00 0.7634 times
Fri 31 October 2025 937.00 (7.4%) 872.30 857.25 - 946.70 0.8172 times
Tue 30 September 2025 872.45 (8.72%) 803.10 802.65 - 880.50 0.7527 times
Fri 29 August 2025 802.50 (0.75%) 795.70 786.55 - 838.00 0.5772 times

 monthly chart StateBank

DMA SMA EMA moving averages of State Bank SBIN

DMA (daily moving average) of State Bank SBIN

DMA period DMA value
5 day DMA 1028.09
12 day DMA 1008.6
20 day DMA 990.19
35 day DMA 995.98
50 day DMA 1022.39
100 day DMA 1064.05
150 day DMA 1036.79
200 day DMA 995.46

EMA (exponential moving average) of State Bank SBIN

EMA period EMA current EMA prev EMA prev2
5 day EMA1028.221024.781015.82
12 day EMA1012.321008.181001.91
20 day EMA1004.811001.62997.3
35 day EMA10121010.641008.75
50 day EMA1022.491021.981021.13

SMA (simple moving average) of State Bank SBIN

SMA period SMA current SMA prev SMA prev2
5 day SMA1028.091024.51016.1
12 day SMA1008.61003.21996.04
20 day SMA990.19985.98981.39
35 day SMA995.98997.46998.85
50 day SMA1022.391022.291022.09
100 day SMA1064.051063.991063.93
150 day SMA1036.791036.231035.66
200 day SMA995.46994.32993.19

Futures expiry: 30 Tue June 2026

Date Closing Open Range Volume
19 Fri 1038.85 1043.90 1031.85 to 1043.90 0.96 times
18 Thu 1044.85 1029.20 1026.00 to 1046.80 0.97 times
17 Wed 1027.90 1021.80 1015.30 to 1029.70 1 times
16 Tue 1017.30 1027.25 1009.05 to 1028.00 1.03 times
15 Mon 1024.95 1035.00 1022.80 to 1035.50 1.05 times

Futures expiry: 28 Tue July 2026

Date Closing Open Range Volume
19 Fri 1044.05 1047.95 1038.00 to 1049.50 1.21 times
18 Thu 1050.80 1035.00 1032.05 to 1052.70 1.01 times
17 Wed 1033.60 1024.95 1021.35 to 1035.00 0.96 times
16 Tue 1023.05 1032.40 1015.00 to 1033.25 0.95 times
15 Mon 1030.50 1031.00 1028.75 to 1050.00 0.87 times

Futures expiry: 25 Tue August 2026

Date Closing Open Range Volume
19 Fri 1050.10 1055.00 1042.00 to 1055.00 1.16 times
18 Thu 1055.60 1039.40 1037.70 to 1057.00 1 times
17 Wed 1038.30 1031.65 1026.80 to 1039.75 1.01 times
16 Tue 1028.70 1037.30 1021.00 to 1037.30 0.97 times
15 Mon 1035.90 1052.00 1034.40 to 1052.00 0.86 times

Option chain for State Bank SBIN 30 Tue June 2026 expiry

StateBank SBIN Option strike: 1260.00

Date CE PE PCR
19 Fri June 2026 0.20214.00 0.12
18 Thu June 2026 0.20214.00 0.12
17 Wed June 2026 0.20234.00 0.13
16 Tue June 2026 0.25239.00 0.14
15 Mon June 2026 0.25249.80 0.14

StateBank SBIN Option strike: 1240.00

Date CE PE PCR
19 Fri June 2026 0.20268.00 0.09
18 Thu June 2026 0.25268.00 0.07
17 Wed June 2026 0.25268.00 0.06
16 Tue June 2026 0.25268.00 0.06
15 Mon June 2026 0.20268.00 0.06

StateBank SBIN Option strike: 1220.00

Date CE PE PCR
19 Fri June 2026 0.20234.00 0.01
18 Thu June 2026 0.30234.00 0.01
17 Wed June 2026 0.20234.00 0.01
16 Tue June 2026 0.20234.00 0.01
15 Mon June 2026 0.20234.00 0.01

StateBank SBIN Option strike: 1200.00

Date CE PE PCR
19 Fri June 2026 0.30166.75 0.22
18 Thu June 2026 0.35157.00 0.22
17 Wed June 2026 0.30172.50 0.23
16 Tue June 2026 0.35186.00 0.23
15 Mon June 2026 0.35175.00 0.22

StateBank SBIN Option strike: 1180.00

Date CE PE PCR
19 Fri June 2026 0.40135.00 0.11
18 Thu June 2026 0.40135.00 0.11
17 Wed June 2026 0.35151.00 0.1
16 Tue June 2026 0.45151.00 0.11
15 Mon June 2026 0.40151.00 0.16

StateBank SBIN Option strike: 1160.00

Date CE PE PCR
19 Fri June 2026 0.45142.00 0.1
18 Thu June 2026 0.50142.00 0.1
17 Wed June 2026 0.50142.00 0.09
16 Tue June 2026 0.55149.00 0.09
15 Mon June 2026 0.50149.00 0.14

StateBank SBIN Option strike: 1150.00

Date CE PE PCR
19 Fri June 2026 0.45111.00 1.97
18 Thu June 2026 0.55106.85 1.93
17 Wed June 2026 0.55125.80 1.95
16 Tue June 2026 0.60124.35 1.91
15 Mon June 2026 0.55124.35 2.12

StateBank SBIN Option strike: 1140.00

Date CE PE PCR
19 Fri June 2026 0.50107.50 0.02
18 Thu June 2026 0.60107.50 0.02
17 Wed June 2026 0.60116.00 0.05
16 Tue June 2026 0.65116.00 0.04
15 Mon June 2026 0.65116.00 0.05

StateBank SBIN Option strike: 1130.00

Date CE PE PCR
19 Fri June 2026 0.6092.00 0.03
18 Thu June 2026 0.7085.40 0.03
17 Wed June 2026 0.70122.85 0.01
16 Tue June 2026 0.80122.85 0.01
15 Mon June 2026 0.80122.85 0.01

StateBank SBIN Option strike: 1120.00

Date CE PE PCR
19 Fri June 2026 0.7082.75 0.27
18 Thu June 2026 1.0075.45 0.28
17 Wed June 2026 0.8092.10 0.38
16 Tue June 2026 0.90104.10 0.35
15 Mon June 2026 1.0594.10 0.35

StateBank SBIN Option strike: 1110.00

Date CE PE PCR
19 Fri June 2026 0.9071.45 0.04
18 Thu June 2026 1.3565.90 0.04
17 Wed June 2026 0.9589.00 0.01
16 Tue June 2026 1.1095.20 0.02
15 Mon June 2026 1.4086.00 0.01

StateBank SBIN Option strike: 1100.00

Date CE PE PCR
19 Fri June 2026 1.3062.90 0.43
18 Thu June 2026 1.9556.80 0.42
17 Wed June 2026 1.3073.85 0.43
16 Tue June 2026 1.3583.10 0.43
15 Mon June 2026 1.8576.75 0.44

StateBank SBIN Option strike: 1090.00

Date CE PE PCR
19 Fri June 2026 1.8566.65 0.1
18 Thu June 2026 2.7566.65 0.09
17 Wed June 2026 1.6566.65 0.09
16 Tue June 2026 1.6566.65 0.11
15 Mon June 2026 2.4066.65 0.14

StateBank SBIN Option strike: 1080.00

Date CE PE PCR
19 Fri June 2026 2.7045.35 0.17
18 Thu June 2026 4.0039.20 0.18
17 Wed June 2026 2.3557.60 0.22
16 Tue June 2026 2.1564.85 0.23
15 Mon June 2026 3.2057.55 0.22

StateBank SBIN Option strike: 1070.00

Date CE PE PCR
19 Fri June 2026 4.0036.20 0.11
18 Thu June 2026 5.8031.15 0.11
17 Wed June 2026 3.3546.15 0.07
16 Tue June 2026 2.9055.25 0.08
15 Mon June 2026 4.4049.25 0.08

StateBank SBIN Option strike: 1060.00

Date CE PE PCR
19 Fri June 2026 6.0528.15 0.09
18 Thu June 2026 8.5023.90 0.07
17 Wed June 2026 4.8536.75 0.03
16 Tue June 2026 4.0546.60 0.03
15 Mon June 2026 6.1541.05 0.05

StateBank SBIN Option strike: 1050.00

Date CE PE PCR
19 Fri June 2026 9.1020.75 0.35
18 Thu June 2026 12.3517.75 0.34
17 Wed June 2026 7.2529.95 0.26
16 Tue June 2026 5.8538.15 0.25
15 Mon June 2026 8.5033.05 0.33

StateBank SBIN Option strike: 1040.00

Date CE PE PCR
19 Fri June 2026 13.2015.00 0.29
18 Thu June 2026 17.1012.65 0.47
17 Wed June 2026 10.0523.00 0.2
16 Tue June 2026 8.1530.70 0.19
15 Mon June 2026 11.6026.25 0.23

StateBank SBIN Option strike: 1030.00

Date CE PE PCR
19 Fri June 2026 18.5010.45 0.47
18 Thu June 2026 23.158.75 0.51
17 Wed June 2026 14.5017.25 0.23
16 Tue June 2026 11.5023.85 0.29
15 Mon June 2026 15.6020.40 0.39

StateBank SBIN Option strike: 1020.00

Date CE PE PCR
19 Fri June 2026 25.057.05 0.68
18 Thu June 2026 30.305.95 0.75
17 Wed June 2026 19.8512.45 0.48
16 Tue June 2026 15.6018.05 0.37
15 Mon June 2026 20.6515.40 0.4

StateBank SBIN Option strike: 1010.00

Date CE PE PCR
19 Fri June 2026 32.454.80 1.26
18 Thu June 2026 38.404.05 1.21
17 Wed June 2026 25.758.90 1.05
16 Tue June 2026 20.6013.15 0.88
15 Mon June 2026 26.5511.35 0.96

StateBank SBIN Option strike: 1000.00

Date CE PE PCR
19 Fri June 2026 41.003.10 1.17
18 Thu June 2026 47.002.70 1.19
17 Wed June 2026 33.356.15 0.99
16 Tue June 2026 26.659.20 0.84
15 Mon June 2026 33.258.15 0.84

StateBank SBIN Option strike: 990.00

Date CE PE PCR
19 Fri June 2026 50.202.20 2.21
18 Thu June 2026 56.451.90 2.04
17 Wed June 2026 41.204.25 1.78
16 Tue June 2026 33.856.40 1.82
15 Mon June 2026 40.955.90 1.8

StateBank SBIN Option strike: 980.00

Date CE PE PCR
19 Fri June 2026 60.051.55 1.48
18 Thu June 2026 65.801.40 1.48
17 Wed June 2026 50.202.95 1.46
16 Tue June 2026 41.754.45 1.42
15 Mon June 2026 49.504.25 1.45

StateBank SBIN Option strike: 970.00

Date CE PE PCR
19 Fri June 2026 69.701.20 1.18
18 Thu June 2026 75.701.05 1.32
17 Wed June 2026 59.352.10 1.31
16 Tue June 2026 50.353.15 1.33
15 Mon June 2026 58.203.20 1.29

StateBank SBIN Option strike: 960.00

Date CE PE PCR
19 Fri June 2026 79.251.00 1.47
18 Thu June 2026 85.700.90 1.5
17 Wed June 2026 68.501.60 1.51
16 Tue June 2026 59.602.30 1.55
15 Mon June 2026 67.552.45 1.44

StateBank SBIN Option strike: 950.00

Date CE PE PCR
19 Fri June 2026 89.450.85 1.7
18 Thu June 2026 95.400.75 1.72
17 Wed June 2026 77.501.20 1.55
16 Tue June 2026 68.951.75 1.59
15 Mon June 2026 77.351.90 1.62

StateBank SBIN Option strike: 940.00

Date CE PE PCR
19 Fri June 2026 96.500.70 1.53
18 Thu June 2026 104.150.60 1.57
17 Wed June 2026 87.800.95 1.57
16 Tue June 2026 77.801.35 1.68
15 Mon June 2026 87.001.50 1.64

StateBank SBIN Option strike: 930.00

Date CE PE PCR
19 Fri June 2026 109.600.60 4.4
18 Thu June 2026 112.400.55 4.49
17 Wed June 2026 98.000.80 5.17
16 Tue June 2026 84.651.05 5.17
15 Mon June 2026 96.051.25 5.05

StateBank SBIN Option strike: 920.00

Date CE PE PCR
19 Fri June 2026 118.350.50 5.89
18 Thu June 2026 125.000.45 6.51
17 Wed June 2026 104.400.70 6.36
16 Tue June 2026 91.000.80 7.96
15 Mon June 2026 114.101.00 7.79

StateBank SBIN Option strike: 910.00

Date CE PE PCR
19 Fri June 2026 123.700.40 0.89
18 Thu June 2026 121.100.40 0.91
17 Wed June 2026 111.250.55 0.96
16 Tue June 2026 111.250.65 0.92
15 Mon June 2026 103.650.80 1.03

StateBank SBIN Option strike: 900.00

Date CE PE PCR
19 Fri June 2026 138.000.35 4.11
18 Thu June 2026 145.000.40 3.97
17 Wed June 2026 127.750.55 4.03
16 Tue June 2026 117.750.60 3.97
15 Mon June 2026 125.250.75 4.01

StateBank SBIN Option strike: 890.00

Date CE PE PCR
19 Fri June 2026 144.000.30 2.83
18 Thu June 2026 92.250.30 2.86
17 Wed June 2026 92.250.40 2.89
16 Tue June 2026 92.250.45 2.94
15 Mon June 2026 92.250.55 2.96

StateBank SBIN Option strike: 880.00

Date CE PE PCR
19 Fri June 2026 147.450.25 5.41
18 Thu June 2026 147.450.25 5.61
17 Wed June 2026 147.450.35 5.84
16 Tue June 2026 147.450.45 6.02
15 Mon June 2026 147.450.50 6.1

StateBank SBIN Option strike: 870.00

Date CE PE PCR
19 Fri June 2026 145.250.25 2.03
18 Thu June 2026 145.250.30 2.01
17 Wed June 2026 145.250.30 1.98
16 Tue June 2026 145.250.40 2.38
15 Mon June 2026 145.250.45 2.4

StateBank SBIN Option strike: 860.00

Date CE PE PCR
19 Fri June 2026 176.100.20 4.56
18 Thu June 2026 150.000.25 4.71
17 Wed June 2026 150.000.30 4.86
16 Tue June 2026 150.000.35 4.67
15 Mon June 2026 150.000.35 5.14

StateBank SBIN Option strike: 850.00

Date CE PE PCR
19 Fri June 2026 193.000.15 10.53
18 Thu June 2026 193.000.20 9.84
17 Wed June 2026 174.600.25 11.21
16 Tue June 2026 174.600.30 12.21
15 Mon June 2026 174.600.35 12.72

StateBank SBIN Option strike: 840.00

Date CE PE PCR
19 Fri June 2026 200.950.20 4.24
18 Thu June 2026 128.100.25 4.51
17 Wed June 2026 128.100.25 4.35
16 Tue June 2026 128.100.25 4.4
15 Mon June 2026 128.100.30 4.6

StateBank SBIN Option strike: 830.00

Date CE PE PCR
19 Fri June 2026 206.400.15 1.88
18 Thu June 2026 150.800.15 1.92
17 Wed June 2026 150.800.25 2
16 Tue June 2026 150.800.25 2.19
15 Mon June 2026 150.800.25 2.19

StateBank SBIN Option strike: 820.00

Date CE PE PCR
19 Fri June 2026 206.350.10 14.67
18 Thu June 2026 206.350.15 14.78
17 Wed June 2026 206.350.15 15.33
16 Tue June 2026 191.000.20 17
15 Mon June 2026 191.000.25 16.63

StateBank SBIN Option strike: 800.00

Date CE PE PCR
19 Fri June 2026 233.050.10 2.58
18 Thu June 2026 216.750.10 2.61
17 Wed June 2026 216.750.15 2.64
16 Tue June 2026 216.750.20 2.85
15 Mon June 2026 204.000.25 2.79
Back to top | Use Dark Theme