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 976.03 and 985.98

Daily Target 1	968.4
Daily Target 2	973.7
Daily Target 3	978.35
Daily Target 4	983.65
Daily Target 5	988.3

Daily price and volume State Bank

Date	Closing	Open	Range	Volume
Fri 28 November 2025	979.00 (0.63%)	976.80	973.05 - 983.00	0.9317 times
Thu 27 November 2025	972.85 (-1.12%)	986.70	968.90 - 988.55	1.3668 times
Wed 26 November 2025	983.90 (0.03%)	986.60	982.15 - 999.00	1.6003 times
Tue 25 November 2025	983.60 (1.34%)	975.55	971.35 - 988.95	1.049 times
Mon 24 November 2025	970.60 (-0.21%)	975.55	968.05 - 977.70	1.1364 times
Fri 21 November 2025	972.60 (-0.91%)	979.70	971.05 - 980.60	0.6171 times
Thu 20 November 2025	981.55 (-0.12%)	986.00	979.35 - 986.60	0.7392 times
Wed 19 November 2025	982.75 (1.06%)	972.45	968.80 - 984.45	0.9516 times
Tue 18 November 2025	972.45 (-0.09%)	975.60	968.85 - 976.70	0.7569 times
Mon 17 November 2025	973.35 (0.57%)	971.00	968.50 - 976.00	0.851 times
Fri 14 November 2025	967.85 (1.45%)	952.95	952.00 - 969.05	1.2662 times

Daily chart StateBank

Weekly price and charts StateBank

Strong weekly Stock price targets for StateBank SBIN are 973.53 and 1004.48

Weekly Target 1	951.07
Weekly Target 2	965.03
Weekly Target 3	982.01666666667
Weekly Target 4	995.98
Weekly Target 5	1012.97

Weekly price and volumes for State Bank

Date	Closing	Open	Range	Volume
Fri 28 November 2025	979.00 (0.66%)	975.55	968.05 - 999.00	1.0737 times
Fri 21 November 2025	972.60 (0.49%)	971.00	968.50 - 986.60	0.6911 times
Fri 14 November 2025	967.85 (1.26%)	956.00	945.05 - 969.05	0.8702 times
Fri 07 November 2025	955.85 (2.01%)	938.75	937.50 - 971.40	1.3643 times
Fri 31 October 2025	937.00 (3.59%)	906.95	906.00 - 946.70	1.3905 times
Fri 24 October 2025	904.50 (1.73%)	894.60	891.05 - 918.00	0.6892 times
Fri 17 October 2025	889.15 (0.97%)	879.00	872.10 - 894.75	0.909 times
Fri 10 October 2025	880.65 (1.54%)	868.00	857.25 - 883.75	0.9105 times
Fri 03 October 2025	867.30 (1.21%)	858.05	856.00 - 877.60	1.1003 times
Fri 26 September 2025	856.95 (-0.63%)	862.00	851.20 - 880.50	1.0012 times
Fri 19 September 2025	862.35 (4.71%)	823.55	821.10 - 864.45	1.1377 times

weekly chart StateBank

Monthly price and charts StateBank

Strong monthly Stock price targets for StateBank SBIN are 958.25 and 1019.75

Monthly Target 1	910.33
Monthly Target 2	944.67
Monthly Target 3	971.83333333333
Monthly Target 4	1006.17
Monthly Target 5	1033.33

Monthly price and volumes State Bank

Date	Closing	Open	Range	Volume
Fri 28 November 2025	979.00 (4.48%)	938.75	937.50 - 999.00	0.9038 times
Fri 31 October 2025	937.00 (7.4%)	872.30	857.25 - 946.70	0.9675 times
Tue 30 September 2025	872.45 (8.72%)	803.10	802.65 - 880.50	0.8911 times
Fri 29 August 2025	802.50 (0.75%)	795.70	786.55 - 838.00	0.6833 times
Thu 31 July 2025	796.55 (-2.9%)	820.00	792.55 - 842.50	0.9987 times
Mon 30 June 2025	820.35 (0.99%)	812.85	781.70 - 824.50	1.2122 times
Fri 30 May 2025	812.30 (3%)	790.35	755.50 - 814.50	1.2669 times
Wed 30 April 2025	788.65 (2.22%)	766.80	730.00 - 835.50	1.1549 times
Fri 28 March 2025	771.50 (12.01%)	690.15	680.00 - 786.00	0.7947 times
Fri 28 February 2025	688.80 (-10.88%)	762.80	682.60 - 782.00	1.1269 times
Fri 31 January 2025	772.90 (-2.77%)	795.55	722.50 - 809.50	1.1628 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	977.99
12 day DMA	974.54
20 day DMA	965.85
35 day DMA	938.3
50 day DMA	915.92
100 day DMA	864.62
150 day DMA	842.85
200 day DMA	819.05

EMA (exponential moving average) of State Bank SBIN

EMA period	EMA current	EMA prev	EMA prev2
5 day EMA	977.64	976.96	979.01
12 day EMA	972.13	970.88	970.52
20 day EMA	961.74	959.92	958.56
35 day EMA	939.14	936.79	934.67
50 day EMA	914.6	911.97	909.49

SMA (simple moving average) of State Bank SBIN

SMA period	SMA current	SMA prev	SMA prev2
5 day SMA	977.99	976.71	978.45
12 day SMA	974.54	972.72	971.09
20 day SMA	965.85	963.62	961.96
35 day SMA	938.3	934.85	931.76
50 day SMA	915.92	912.97	910.01
100 day SMA	864.62	862.94	861.29
150 day SMA	842.85	841.74	840.68
200 day SMA	819.05	817.98	817.01

Futures expiry: 30 Tue December 2025

Date	Closing	Open	Range	Volume
28 Fri	985.15	982.50	978.55 to 988.35	1.04 times
27 Thu	979.50	993.80	975.10 to 995.90	1.03 times
26 Wed	990.90	993.00	989.00 to 1004.00	1.01 times
25 Tue	988.45	979.90	976.20 to 993.65	1.02 times
24 Mon	977.10	980.05	974.70 to 983.05	0.9 times

Futures expiry: 27 Tue January 2026

Date	Closing	Open	Range	Volume
28 Fri	991.00	986.50	985.40 to 994.55	1.29 times
27 Thu	985.75	996.10	981.45 to 997.40	1.13 times
26 Wed	997.10	1001.00	995.45 to 1009.50	0.96 times
25 Tue	995.00	985.75	983.35 to 999.45	0.87 times
24 Mon	983.40	987.45	981.50 to 988.50	0.75 times

Futures expiry: 24 Tue February 2026

Date	Closing	Open	Range	Volume
28 Fri	996.55	992.10	992.10 to 1000.45	1.45 times
27 Thu	991.35	1003.00	987.25 to 1003.40	1.06 times
26 Wed	1003.05	1002.10	1002.00 to 1014.00	0.49 times

Option chain for State Bank SBIN 30 Tue December 2025 expiry

StateBank SBIN Option strike: 1100.00

Date	CE	PE	PCR
28 Fri November 2025	0.50	115.00	0.01
27 Thu November 2025	0.50	115.00	0.01
26 Wed November 2025	0.65	108.00	0.01

StateBank SBIN Option strike: 1090.00

Date	CE	PE	PCR
28 Fri November 2025	0.55	100.90	0.04
27 Thu November 2025	0.55	100.90	0.05
26 Wed November 2025	0.75	100.90	0.06
25 Tue November 2025	1.00	100.90	0.09
24 Mon November 2025	0.85	100.80	0.02

StateBank SBIN Option strike: 1080.00

Date	CE	PE	PCR
28 Fri November 2025	0.70	104.00	0.05
27 Thu November 2025	0.70	104.00	0.05
26 Wed November 2025	1.00	88.00	0.05
25 Tue November 2025	1.15	88.00	0.11

StateBank SBIN Option strike: 1070.00

Date	CE	PE	PCR
28 Fri November 2025	0.90	90.85	0.15
27 Thu November 2025	0.85	90.85	0.18
26 Wed November 2025	1.35	84.80	0.04
25 Tue November 2025	1.60	84.80	0.12
24 Mon November 2025	1.30	93.10	0.05

StateBank SBIN Option strike: 1060.00

Date	CE	PE	PCR
28 Fri November 2025	1.30	70.30	0.1
27 Thu November 2025	1.25	70.30	0.1
26 Wed November 2025	1.95	70.30	0.19
25 Tue November 2025	2.10	73.60	0

StateBank SBIN Option strike: 1050.00

Date	CE	PE	PCR
28 Fri November 2025	1.90	65.55	0.25
27 Thu November 2025	1.80	71.90	0.33
26 Wed November 2025	2.80	61.00	0.36
25 Tue November 2025	2.90	64.25	0.43
24 Mon November 2025	2.25	73.00	0.48

StateBank SBIN Option strike: 1040.00

Date	CE	PE	PCR
28 Fri November 2025	2.75	49.15	0.1
27 Thu November 2025	2.55	49.15	0.11
26 Wed November 2025	4.00	49.15	0.12
25 Tue November 2025	4.05	54.95	0.08
24 Mon November 2025	3.00	59.40	0.08

StateBank SBIN Option strike: 1035.00

Date	CE	PE	PCR
28 Fri November 2025	3.45	48.25	0.2
27 Thu November 2025	3.05	48.25	0.17
26 Wed November 2025	4.75	48.25	0.32

StateBank SBIN Option strike: 1030.00

Date	CE	PE	PCR
28 Fri November 2025	4.10	47.50	0.33
27 Thu November 2025	3.65	53.25	0.32
26 Wed November 2025	5.70	44.20	0.38
25 Tue November 2025	5.50	47.05	0.48
24 Mon November 2025	3.95	54.55	0.61

StateBank SBIN Option strike: 1020.00

Date	CE	PE	PCR
28 Fri November 2025	5.90	40.05	0.06
27 Thu November 2025	5.20	44.90	0.06
26 Wed November 2025	8.05	36.95	0.1
25 Tue November 2025	7.75	39.20	0.06
24 Mon November 2025	5.60	48.85	0.04

StateBank SBIN Option strike: 1015.00

Date	CE	PE	PCR
28 Fri November 2025	7.15	36.05	0.24
27 Thu November 2025	6.20	40.80	0.14
26 Wed November 2025	9.55	32.75	0.12
25 Tue November 2025	9.05	35.65	0.07

StateBank SBIN Option strike: 1010.00

Date	CE	PE	PCR
28 Fri November 2025	8.45	32.35	0.12
27 Thu November 2025	7.40	37.20	0.1
26 Wed November 2025	11.10	29.80	0.13
25 Tue November 2025	10.70	32.15	0.1
24 Mon November 2025	7.55	40.50	0.05

StateBank SBIN Option strike: 1005.00

Date	CE	PE	PCR
28 Fri November 2025	10.10	29.10	0.36
27 Thu November 2025	8.80	33.10	0.23
26 Wed November 2025	13.00	26.50	0.39
25 Tue November 2025	12.35	28.70	0.14
24 Mon November 2025	8.80	36.70	0.15

StateBank SBIN Option strike: 1000.00

Date	CE	PE	PCR
28 Fri November 2025	11.65	25.95	0.23
27 Thu November 2025	10.40	30.00	0.22
26 Wed November 2025	15.05	23.65	0.28
25 Tue November 2025	14.45	25.80	0.24
24 Mon November 2025	10.25	32.65	0.21

StateBank SBIN Option strike: 995.00

Date	CE	PE	PCR
28 Fri November 2025	13.65	22.75	0.62
27 Thu November 2025	12.05	26.80	0.53
26 Wed November 2025	17.30	20.85	0.51
25 Tue November 2025	16.45	23.00	0.25
24 Mon November 2025	12.10	29.75	0.1

StateBank SBIN Option strike: 990.00

Date	CE	PE	PCR
28 Fri November 2025	15.75	19.90	0.52
27 Thu November 2025	14.05	23.85	0.5
26 Wed November 2025	19.80	18.40	0.7
25 Tue November 2025	18.90	20.35	0.58
24 Mon November 2025	13.85	26.40	0.4

StateBank SBIN Option strike: 985.00

Date	CE	PE	PCR
28 Fri November 2025	18.35	17.30	0.9
27 Thu November 2025	16.25	21.10	0.74
26 Wed November 2025	22.50	16.10	0.99
25 Tue November 2025	21.55	17.85	0.93
24 Mon November 2025	15.90	23.45	0.63

StateBank SBIN Option strike: 980.00

Date	CE	PE	PCR
28 Fri November 2025	20.85	15.05	0.97
27 Thu November 2025	18.65	18.50	0.83
26 Wed November 2025	25.45	14.05	1.24
25 Tue November 2025	24.35	15.70	0.96
24 Mon November 2025	18.20	20.70	0.57

StateBank SBIN Option strike: 975.00

Date	CE	PE	PCR
28 Fri November 2025	23.80	12.85	1.36
27 Thu November 2025	21.20	16.10	0.91
26 Wed November 2025	28.45	12.15	1.65
25 Tue November 2025	27.15	13.60	1.44
24 Mon November 2025	20.65	18.25	0.89

StateBank SBIN Option strike: 970.00

Date	CE	PE	PCR
28 Fri November 2025	26.95	11.05	1.68
27 Thu November 2025	23.95	14.00	1.03
26 Wed November 2025	31.80	10.50	2.4
25 Tue November 2025	30.35	11.95	2.21
24 Mon November 2025	23.25	16.05	1.13

StateBank SBIN Option strike: 965.00

Date	CE	PE	PCR
28 Fri November 2025	29.85	9.35	4.05
27 Thu November 2025	27.10	12.00	3.84
26 Wed November 2025	35.00	9.00	4.58
25 Tue November 2025	33.65	10.25	5.07
24 Mon November 2025	26.25	13.90	2.97

StateBank SBIN Option strike: 960.00

Date	CE	PE	PCR
28 Fri November 2025	33.30	7.95	3.9
27 Thu November 2025	30.35	10.30	3.03
26 Wed November 2025	38.90	7.80	4.45
25 Tue November 2025	37.35	8.90	6.07
24 Mon November 2025	29.35	12.05	4.81

StateBank SBIN Option strike: 955.00

Date	CE	PE	PCR
28 Fri November 2025	37.15	6.70	2.18
27 Thu November 2025	33.60	8.95	2.38
26 Wed November 2025	42.95	6.70	1.4
25 Tue November 2025	41.45	7.70	5.68
24 Mon November 2025	32.60	10.40	6.27

StateBank SBIN Option strike: 950.00

Date	CE	PE	PCR
28 Fri November 2025	41.15	5.70	2.93
27 Thu November 2025	38.40	7.50	2.62
26 Wed November 2025	46.50	5.70	3.46
25 Tue November 2025	44.95	6.60	3.05
24 Mon November 2025	36.10	8.95	3.08

StateBank SBIN Option strike: 945.00

Date	CE	PE	PCR
28 Fri November 2025	45.60	4.70	13.75
27 Thu November 2025	41.60	6.30	11.89
26 Wed November 2025	42.55	4.90	66.67
25 Tue November 2025	42.55	5.65	50.67
24 Mon November 2025	42.55	7.80	28.33

StateBank SBIN Option strike: 940.00

Date	CE	PE	PCR
28 Fri November 2025	51.05	3.90	8.12
27 Thu November 2025	45.10	5.20	8.02
26 Wed November 2025	55.75	4.15	7.66
25 Tue November 2025	53.35	5.00	6.79
24 Mon November 2025	43.55	6.45	8.28

StateBank SBIN Option strike: 930.00

Date	CE	PE	PCR
28 Fri November 2025	60.15	2.75	9.99
27 Thu November 2025	53.05	3.80	9.94
26 Wed November 2025	63.90	3.00	8.95
25 Tue November 2025	62.15	3.65	7.19
24 Mon November 2025	54.70	4.85	7.27

StateBank SBIN Option strike: 925.00

Date	CE	PE	PCR
28 Fri November 2025	75.00	2.30	43
27 Thu November 2025	75.00	3.15	53.57
26 Wed November 2025	75.00	2.60	29.86
25 Tue November 2025	61.00	3.15	27.71
24 Mon November 2025	61.00	4.10	20.43

StateBank SBIN Option strike: 920.00

Date	CE	PE	PCR
28 Fri November 2025	68.80	1.90	5.4
27 Thu November 2025	61.25	2.70	5.18
26 Wed November 2025	76.00	2.25	3.93
25 Tue November 2025	73.00	2.60	3.35
24 Mon November 2025	61.20	3.70	2.9

StateBank SBIN Option strike: 910.00

Date	CE	PE	PCR
28 Fri November 2025	81.00	1.35	29.79
27 Thu November 2025	81.00	2.00	30.64
26 Wed November 2025	81.00	1.65	22.29
25 Tue November 2025	83.00	2.00	21.91
24 Mon November 2025	73.05	2.55	27.5

StateBank SBIN Option strike: 900.00

Date	CE	PE	PCR
28 Fri November 2025	86.15	1.00	2.37
27 Thu November 2025	80.75	1.40	2.21
26 Wed November 2025	91.95	1.25	4.85
25 Tue November 2025	90.00	1.65	2.5
24 Mon November 2025	78.20	2.10	2.23

StateBank SBIN Option strike: 895.00

Date	CE	PE	PCR
28 Fri November 2025	98.55	0.85	433
27 Thu November 2025	98.55	1.10	434
26 Wed November 2025	98.55	1.00	393
25 Tue November 2025	98.55	1.45	105
24 Mon November 2025	98.55	1.60	105

StateBank SBIN Option strike: 890.00

Date	CE	PE	PCR
28 Fri November 2025	104.00	0.70	22.38
27 Thu November 2025	104.00	1.00	23.5
26 Wed November 2025	104.00	0.95	8.75
25 Tue November 2025	100.00	1.30	7.25
24 Mon November 2025	90.25	1.75	7.48

StateBank SBIN Option strike: 880.00

Date	CE	PE	PCR
28 Fri November 2025	108.00	0.55	6.15
27 Thu November 2025	101.30	0.75	6.22
26 Wed November 2025	111.65	0.75	4.15
25 Tue November 2025	111.90	1.00	2.77
24 Mon November 2025	97.70	1.35	2.95

StateBank SBIN Option strike: 870.00

Date	CE	PE	PCR
28 Fri November 2025	115.90	0.50	4.94
27 Thu November 2025	112.00	0.60	6.17
26 Wed November 2025	112.00	0.60	7.94
25 Tue November 2025	112.00	0.80	6.89
24 Mon November 2025	107.00	1.05	6.94

StateBank SBIN Option strike: 860.00

Date	CE	PE	PCR
28 Fri November 2025	126.00	0.35	4.61
27 Thu November 2025	120.50	0.55	4.98
26 Wed November 2025	130.50	0.55	4.12
25 Tue November 2025	128.50	0.80	4.2
24 Mon November 2025	117.95	1.00	4.4

StateBank SBIN Option strike: 850.00

Date	CE	PE	PCR
28 Fri November 2025	132.10	0.40	4.59
27 Thu November 2025	129.95	0.50	4.71
26 Wed November 2025	148.00	0.55	4.52
25 Tue November 2025	137.50	0.75	4.07
24 Mon November 2025	126.75	0.80	4.45

StateBank SBIN Option strike: 840.00

Date	CE	PE	PCR
28 Fri November 2025	147.00	0.30	2.43
27 Thu November 2025	147.00	0.40	2.47
26 Wed November 2025	147.00	0.40	2.08
25 Tue November 2025	147.00	0.60	1.76
24 Mon November 2025	136.00	0.75	2.78

StateBank SBIN Option strike: 830.00

Date	CE	PE	PCR
28 Fri November 2025	151.00	0.35	4.43
27 Thu November 2025	151.00	0.35	4.43
26 Wed November 2025	151.00	0.35	4.43
25 Tue November 2025	151.00	0.50	4.86
24 Mon November 2025	151.00	0.60	5.14

StateBank SBIN Option strike: 820.00

Date	CE	PE	PCR
28 Fri November 2025	166.95	0.20	0.69
27 Thu November 2025	166.95	0.35	1.02
26 Wed November 2025	166.95	0.25	0.19
25 Tue November 2025	166.95	0.70	0.06
24 Mon November 2025	159.70	0.70	0.06

StateBank SBIN Option strike: 810.00

Date	CE	PE	PCR
28 Fri November 2025	174.15	0.20	0.46
27 Thu November 2025	183.50	0.25	0.54
26 Wed November 2025	183.50	0.25	0.49
25 Tue November 2025	178.60	0.30	0.32

Feed