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 954.9 and 968.45

Daily Target 1	944.38
Daily Target 2	951.87
Daily Target 3	957.93333333333
Daily Target 4	965.42
Daily Target 5	971.48

Daily price and volume State Bank

Date	Closing	Open	Range	Volume
Tue 09 December 2025	959.35 (0.31%)	954.80	950.45 - 964.00	0.7591 times
Mon 08 December 2025	956.40 (-1.55%)	970.85	951.70 - 972.50	1.2191 times
Fri 05 December 2025	971.50 (2.47%)	948.85	946.70 - 973.30	1.3745 times
Thu 04 December 2025	948.10 (-0.31%)	951.05	944.45 - 952.55	1.0793 times
Wed 03 December 2025	951.05 (-1.68%)	970.45	947.55 - 972.55	1.1134 times
Tue 02 December 2025	967.30 (-0.6%)	976.00	964.90 - 980.45	1.0652 times
Mon 01 December 2025	973.10 (-0.6%)	985.45	969.85 - 991.20	0.6979 times
Fri 28 November 2025	979.00 (0.63%)	976.80	973.05 - 983.00	0.6432 times
Thu 27 November 2025	972.85 (-1.12%)	986.70	968.90 - 988.55	0.9436 times
Wed 26 November 2025	983.90 (0.03%)	986.60	982.15 - 999.00	1.1048 times
Tue 25 November 2025	983.60 (1.34%)	975.55	971.35 - 988.95	0.7242 times

Daily chart StateBank

Weekly price and charts StateBank

Strong weekly Stock price targets for StateBank SBIN are 943.88 and 965.93

Weekly Target 1	938.72
Weekly Target 2	949.03
Weekly Target 3	960.76666666667
Weekly Target 4	971.08
Weekly Target 5	982.82

Weekly price and volumes for State Bank

Date	Closing	Open	Range	Volume
Tue 09 December 2025	959.35 (-1.25%)	970.85	950.45 - 972.50	0.5178 times
Fri 05 December 2025	971.50 (-0.77%)	985.45	944.45 - 991.20	1.3951 times
Fri 28 November 2025	979.00 (0.66%)	975.55	968.05 - 999.00	1.0994 times
Fri 21 November 2025	972.60 (0.49%)	971.00	968.50 - 986.60	0.7076 times
Fri 14 November 2025	967.85 (1.26%)	956.00	945.05 - 969.05	0.891 times
Fri 07 November 2025	955.85 (2.01%)	938.75	937.50 - 971.40	1.3969 times
Fri 31 October 2025	937.00 (3.59%)	906.95	906.00 - 946.70	1.4237 times
Fri 24 October 2025	904.50 (1.73%)	894.60	891.05 - 918.00	0.7056 times
Fri 17 October 2025	889.15 (0.97%)	879.00	872.10 - 894.75	0.9307 times
Fri 10 October 2025	880.65 (1.54%)	868.00	857.25 - 883.75	0.9322 times
Fri 03 October 2025	867.30 (1.21%)	858.05	856.00 - 877.60	1.1266 times

weekly chart StateBank

Monthly price and charts StateBank

Strong monthly Stock price targets for StateBank SBIN are 928.53 and 975.28

Monthly Target 1	918.25
Monthly Target 2	938.8
Monthly Target 3	965
Monthly Target 4	985.55
Monthly Target 5	1011.75

Monthly price and volumes State Bank

Date	Closing	Open	Range	Volume
Tue 09 December 2025	959.35 (-2.01%)	985.45	944.45 - 991.20	0.4542 times
Fri 28 November 2025	979.00 (4.48%)	938.75	937.50 - 999.00	0.9723 times
Fri 31 October 2025	937.00 (7.4%)	872.30	857.25 - 946.70	1.0408 times
Tue 30 September 2025	872.45 (8.72%)	803.10	802.65 - 880.50	0.9586 times
Fri 29 August 2025	802.50 (0.75%)	795.70	786.55 - 838.00	0.7351 times
Thu 31 July 2025	796.55 (-2.9%)	820.00	792.55 - 842.50	1.0744 times
Mon 30 June 2025	820.35 (0.99%)	812.85	781.70 - 824.50	1.3041 times
Fri 30 May 2025	812.30 (3%)	790.35	755.50 - 814.50	1.363 times
Wed 30 April 2025	788.65 (2.22%)	766.80	730.00 - 835.50	1.2424 times
Fri 28 March 2025	771.50 (12.01%)	690.15	680.00 - 786.00	0.855 times
Fri 28 February 2025	688.80 (-10.88%)	762.80	682.60 - 782.00	1.2124 times

monthly chart StateBank

Indicator Analysis of StateBank

Please login to view indicator analysis. or View indicator analysis of StateBank SBIN on MunafaSutra.com for free

DMA SMA EMA moving averages of State Bank SBIN

DMA (daily moving average) of State Bank SBIN

DMA period	DMA value
5 day DMA	957.28
12 day DMA	968.06
20 day DMA	968.92
35 day DMA	954.35
50 day DMA	929.91
100 day DMA	875.16
150 day DMA	850.48
200 day DMA	826.98

EMA (exponential moving average) of State Bank SBIN

EMA period	EMA current	EMA prev	EMA prev2
5 day EMA	960.66	961.31	963.77
12 day EMA	963.89	964.71	966.22
20 day EMA	961.15	961.34	961.86
35 day EMA	945.57	944.76	944.07
50 day EMA	927.19	925.88	924.64

SMA (simple moving average) of State Bank SBIN

SMA period	SMA current	SMA prev	SMA prev2
5 day SMA	957.28	958.87	962.21
12 day SMA	968.06	969.17	971.26
20 day SMA	968.92	968.62	968.36
35 day SMA	954.35	952.35	950.36
50 day SMA	929.91	927.95	926.15
100 day SMA	875.16	873.73	872.26
150 day SMA	850.48	849.25	848.14
200 day SMA	826.98	825.79	824.65

Futures expiry: 30 Tue December 2025

Date	Closing	Open	Range	Volume
09 Tue	963.00	955.50	953.60 to 966.80	0.98 times
08 Mon	959.00	975.00	956.55 to 976.30	1 times
04 Thu	954.10	957.05	950.00 to 957.40	1.05 times
03 Wed	957.05	975.00	953.45 to 978.40	1 times
02 Tue	973.35	979.15	971.15 to 986.20	0.97 times

Futures expiry: 27 Tue January 2026

Date	Closing	Open	Range	Volume
09 Tue	968.85	962.25	959.65 to 972.70	1.42 times
08 Mon	965.30	980.30	962.55 to 982.40	1.34 times
04 Thu	959.50	960.15	955.90 to 962.50	0.96 times
03 Wed	962.85	982.00	959.30 to 983.45	0.75 times
02 Tue	979.45	987.35	977.30 to 992.00	0.52 times

Futures expiry: 24 Tue February 2026

Date	Closing	Open	Range	Volume
09 Tue	974.25	968.60	965.45 to 977.80	1.3 times
08 Mon	970.05	985.10	968.60 to 987.00	1.26 times
04 Thu	964.55	965.20	961.00 to 967.70	1.18 times
03 Wed	968.30	985.95	964.60 to 987.35	0.74 times
02 Tue	985.95	994.50	984.00 to 997.35	0.52 times

Option chain for State Bank SBIN 30 Tue December 2025 expiry

StateBank SBIN Option strike: 1100.00

Date	CE	PE	PCR
09 Tue December 2025	0.30	131.40	0.01
08 Mon December 2025	0.25	131.40	0.01
04 Thu December 2025	0.35	145.00	0.01
03 Wed December 2025	0.35	117.50	0.01

StateBank SBIN Option strike: 1090.00

Date	CE	PE	PCR
09 Tue December 2025	0.35	100.90	0.04
08 Mon December 2025	0.30	100.90	0.04
04 Thu December 2025	0.35	100.90	0.04
03 Wed December 2025	0.40	100.90	0.04

StateBank SBIN Option strike: 1080.00

Date	CE	PE	PCR
09 Tue December 2025	0.30	104.00	0.06
08 Mon December 2025	0.40	104.00	0.06
04 Thu December 2025	0.45	104.00	0.05
03 Wed December 2025	0.45	104.00	0.05

StateBank SBIN Option strike: 1070.00

Date	CE	PE	PCR
09 Tue December 2025	0.35	90.85	0.17
08 Mon December 2025	0.40	90.85	0.17
04 Thu December 2025	0.55	90.85	0.18
03 Wed December 2025	0.60	90.85	0.17

StateBank SBIN Option strike: 1060.00

Date	CE	PE	PCR
09 Tue December 2025	0.50	70.30	0.12
08 Mon December 2025	0.55	70.30	0.11
04 Thu December 2025	0.65	70.30	0.11
03 Wed December 2025	0.70	70.30	0.11

StateBank SBIN Option strike: 1050.00

Date	CE	PE	PCR
09 Tue December 2025	0.65	81.00	0.26
08 Mon December 2025	0.75	81.00	0.26
04 Thu December 2025	0.85	95.85	0.22
03 Wed December 2025	0.95	94.30	0.22

StateBank SBIN Option strike: 1040.00

Date	CE	PE	PCR
09 Tue December 2025	0.85	79.50	0.09
08 Mon December 2025	0.95	79.50	0.08
04 Thu December 2025	1.05	49.15	0.06
03 Wed December 2025	1.30	49.15	0.06

StateBank SBIN Option strike: 1035.00

Date	CE	PE	PCR
09 Tue December 2025	1.05	48.25	0.18
08 Mon December 2025	1.10	48.25	0.18
04 Thu December 2025	1.25	48.25	0.21
03 Wed December 2025	1.45	48.25	0.17

StateBank SBIN Option strike: 1030.00

Date	CE	PE	PCR
09 Tue December 2025	1.15	68.75	0.25
08 Mon December 2025	1.20	56.75	0.26
04 Thu December 2025	1.40	73.70	0.24
03 Wed December 2025	1.60	73.70	0.25

StateBank SBIN Option strike: 1025.00

Date	CE	PE	PCR
09 Tue December 2025	1.35	38.20	0.06
08 Mon December 2025	1.40	38.20	0.06
04 Thu December 2025	1.65	38.20	0.05
03 Wed December 2025	1.85	38.20	0.05

StateBank SBIN Option strike: 1020.00

Date	CE	PE	PCR
09 Tue December 2025	1.60	56.75	0.06
08 Mon December 2025	1.65	62.00	0.05
04 Thu December 2025	1.85	70.00	0.05
03 Wed December 2025	2.15	64.50	0.06

StateBank SBIN Option strike: 1015.00

Date	CE	PE	PCR
09 Tue December 2025	1.95	45.00	0.73
08 Mon December 2025	1.95	45.00	0.8
04 Thu December 2025	2.20	45.00	0.87
03 Wed December 2025	2.55	45.00	0.89

StateBank SBIN Option strike: 1010.00

Date	CE	PE	PCR
09 Tue December 2025	2.35	51.90	0.08
08 Mon December 2025	2.30	51.45	0.07
04 Thu December 2025	2.55	57.00	0.1
03 Wed December 2025	3.00	55.35	0.1

StateBank SBIN Option strike: 1005.00

Date	CE	PE	PCR
09 Tue December 2025	2.85	41.50	0.28
08 Mon December 2025	2.75	38.95	0.3
04 Thu December 2025	3.00	52.95	0.28
03 Wed December 2025	3.50	51.15	0.3

StateBank SBIN Option strike: 1000.00

Date	CE	PE	PCR
09 Tue December 2025	3.50	40.80	0.15
08 Mon December 2025	3.40	43.10	0.15
04 Thu December 2025	3.60	48.50	0.15
03 Wed December 2025	4.15	46.40	0.15

StateBank SBIN Option strike: 995.00

Date	CE	PE	PCR
09 Tue December 2025	4.20	35.60	0.37
08 Mon December 2025	4.05	39.75	0.39
04 Thu December 2025	4.15	43.85	0.41
03 Wed December 2025	4.85	42.30	0.43

StateBank SBIN Option strike: 990.00

Date	CE	PE	PCR
09 Tue December 2025	5.05	32.00	0.31
08 Mon December 2025	4.85	35.40	0.31
04 Thu December 2025	4.90	40.15	0.32
03 Wed December 2025	5.75	37.95	0.36

StateBank SBIN Option strike: 985.00

Date	CE	PE	PCR
09 Tue December 2025	6.10	28.15	0.24
08 Mon December 2025	5.90	30.70	0.24
04 Thu December 2025	5.75	36.45	0.33
03 Wed December 2025	6.75	34.10	0.35

StateBank SBIN Option strike: 980.00

Date	CE	PE	PCR
09 Tue December 2025	7.45	24.10	0.36
08 Mon December 2025	7.15	27.25	0.4
04 Thu December 2025	6.90	32.05	0.49
03 Wed December 2025	8.05	30.00	0.64

StateBank SBIN Option strike: 975.00

Date	CE	PE	PCR
09 Tue December 2025	9.00	20.90	0.38
08 Mon December 2025	8.55	23.50	0.38
04 Thu December 2025	8.10	28.30	0.43
03 Wed December 2025	9.50	26.35	0.44

StateBank SBIN Option strike: 970.00

Date	CE	PE	PCR
09 Tue December 2025	10.85	17.90	0.5
08 Mon December 2025	10.30	20.30	0.59
04 Thu December 2025	9.65	24.75	0.7
03 Wed December 2025	11.10	23.25	0.72

StateBank SBIN Option strike: 965.00

Date	CE	PE	PCR
09 Tue December 2025	13.00	14.90	0.32
08 Mon December 2025	12.25	17.35	0.62
04 Thu December 2025	11.30	21.55	0.74
03 Wed December 2025	12.95	20.25	0.71

StateBank SBIN Option strike: 960.00

Date	CE	PE	PCR
09 Tue December 2025	15.50	12.55	0.63
08 Mon December 2025	14.50	14.50	0.62
04 Thu December 2025	13.30	18.75	0.9
03 Wed December 2025	15.15	17.50	1.02

StateBank SBIN Option strike: 955.00

Date	CE	PE	PCR
09 Tue December 2025	18.35	10.50	1.69
08 Mon December 2025	17.10	12.25	1.22
04 Thu December 2025	15.60	16.05	0.83
03 Wed December 2025	17.60	14.80	0.98

StateBank SBIN Option strike: 950.00

Date	CE	PE	PCR
09 Tue December 2025	21.55	8.65	2.81
08 Mon December 2025	19.95	10.35	2.35
04 Thu December 2025	18.20	13.70	1.14
03 Wed December 2025	20.30	12.60	1.14

StateBank SBIN Option strike: 945.00

Date	CE	PE	PCR
09 Tue December 2025	24.95	7.15	2.6
08 Mon December 2025	23.25	8.60	2.08
04 Thu December 2025	21.00	11.50	1.01
03 Wed December 2025	23.35	10.60	1.44

StateBank SBIN Option strike: 940.00

Date	CE	PE	PCR
09 Tue December 2025	28.80	5.75	4.51
08 Mon December 2025	26.35	7.00	4.22
04 Thu December 2025	24.10	9.60	3.8
03 Wed December 2025	26.45	8.85	4.63

StateBank SBIN Option strike: 935.00

Date	CE	PE	PCR
09 Tue December 2025	34.50	4.70	3.4
08 Mon December 2025	30.15	5.90	3.59
04 Thu December 2025	27.30	7.95	2.63
03 Wed December 2025	28.75	7.40	460

StateBank SBIN Option strike: 930.00

Date	CE	PE	PCR
09 Tue December 2025	36.65	3.85	9.83
08 Mon December 2025	33.95	4.85	9.77
04 Thu December 2025	31.25	6.65	4.42
03 Wed December 2025	33.55	6.15	5.55

StateBank SBIN Option strike: 925.00

Date	CE	PE	PCR
09 Tue December 2025	37.85	3.10	7
08 Mon December 2025	37.85	3.90	6.02
04 Thu December 2025	35.30	5.45	6.91
03 Wed December 2025	37.80	4.95	8.15

StateBank SBIN Option strike: 920.00

Date	CE	PE	PCR
09 Tue December 2025	45.75	2.55	9.01
08 Mon December 2025	43.45	3.30	5.17
04 Thu December 2025	39.10	4.50	4.89
03 Wed December 2025	41.30	4.10	5.9

StateBank SBIN Option strike: 915.00

Date	CE	PE	PCR
09 Tue December 2025	46.25	2.05	376
08 Mon December 2025	46.25	2.75	298

StateBank SBIN Option strike: 910.00

Date	CE	PE	PCR
09 Tue December 2025	51.35	1.65	6.91
08 Mon December 2025	51.35	2.25	5.98
04 Thu December 2025	47.40	3.05	5.51
03 Wed December 2025	53.90	2.75	39.79

StateBank SBIN Option strike: 905.00

Date	CE	PE	PCR
09 Tue December 2025	58.55	1.35	15.75
08 Mon December 2025	58.55	1.85	17.19
04 Thu December 2025	52.15	2.45	13.06

StateBank SBIN Option strike: 900.00

Date	CE	PE	PCR
09 Tue December 2025	63.35	1.10	4.1
08 Mon December 2025	61.00	1.50	3.95
04 Thu December 2025	56.60	2.05	3.22
03 Wed December 2025	59.30	1.85	2.89

StateBank SBIN Option strike: 895.00

Date	CE	PE	PCR
09 Tue December 2025	98.55	0.95	490
08 Mon December 2025	98.55	1.20	490
04 Thu December 2025	98.55	1.70	441
03 Wed December 2025	98.55	1.50	433

StateBank SBIN Option strike: 890.00

Date	CE	PE	PCR
09 Tue December 2025	66.00	0.75	50.95
08 Mon December 2025	66.00	0.95	51
04 Thu December 2025	66.00	1.40	38.85
03 Wed December 2025	70.00	1.25	23.32

StateBank SBIN Option strike: 880.00

Date	CE	PE	PCR
09 Tue December 2025	78.00	0.55	8.63
08 Mon December 2025	78.00	0.75	8.55
04 Thu December 2025	75.60	1.00	8.63
03 Wed December 2025	78.95	0.90	8.1

StateBank SBIN Option strike: 870.00

Date	CE	PE	PCR
09 Tue December 2025	96.60	0.45	15.93
08 Mon December 2025	96.60	0.60	16
04 Thu December 2025	115.80	0.75	11.06
03 Wed December 2025	115.80	0.70	8.38

StateBank SBIN Option strike: 860.00

Date	CE	PE	PCR
09 Tue December 2025	106.00	0.30	6.27
08 Mon December 2025	101.20	0.55	5.78
04 Thu December 2025	94.55	0.55	5.29
03 Wed December 2025	96.00	0.55	4.85

StateBank SBIN Option strike: 850.00

Date	CE	PE	PCR
09 Tue December 2025	105.50	0.35	4.66
08 Mon December 2025	106.60	0.45	5.25
04 Thu December 2025	104.40	0.55	5.34
03 Wed December 2025	107.00	0.55	5.38

StateBank SBIN Option strike: 840.00

Date	CE	PE	PCR
09 Tue December 2025	119.00	0.30	2.52
08 Mon December 2025	119.00	0.40	2.59
04 Thu December 2025	113.00	0.40	3.34
03 Wed December 2025	147.00	0.40	3

StateBank SBIN Option strike: 830.00

Date	CE	PE	PCR
09 Tue December 2025	123.50	0.35	6.71
08 Mon December 2025	123.50	0.35	6.14
04 Thu December 2025	125.00	0.20	4.33
03 Wed December 2025	125.00	0.20	4.33

StateBank SBIN Option strike: 820.00

Date	CE	PE	PCR
09 Tue December 2025	143.45	0.25	2.18
08 Mon December 2025	143.45	0.25	2.18
04 Thu December 2025	132.75	0.25	2.04
03 Wed December 2025	146.45	0.25	1.3

StateBank SBIN Option strike: 810.00

Date	CE	PE	PCR
09 Tue December 2025	163.45	0.25	0.31
08 Mon December 2025	163.45	0.25	0.31
04 Thu December 2025	143.90	0.20	0.32
03 Wed December 2025	146.00	0.25	0.47

Feed