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 966.73 and 974.58

Daily Target 1	964.82
Daily Target 2	968.63
Daily Target 3	972.66666666667
Daily Target 4	976.48
Daily Target 5	980.52

Daily price and volume State Bank

Date	Closing	Open	Range	Volume
Tue 18 November 2025	972.45 (-0.09%)	975.60	968.85 - 976.70	0.5857 times
Mon 17 November 2025	973.35 (0.57%)	971.00	968.50 - 976.00	0.6586 times
Fri 14 November 2025	967.85 (1.45%)	952.95	952.00 - 969.05	0.98 times
Thu 13 November 2025	954.00 (-0.33%)	954.25	952.45 - 963.95	0.79 times
Wed 12 November 2025	957.15 (0.4%)	957.70	951.40 - 961.55	0.6256 times
Tue 11 November 2025	953.30 (0.23%)	953.60	945.05 - 954.95	0.7682 times
Mon 10 November 2025	951.15 (-0.49%)	956.00	949.10 - 963.20	0.6522 times
Fri 07 November 2025	955.85 (-0.51%)	958.75	944.00 - 964.85	1.1876 times
Thu 06 November 2025	960.75 (0.33%)	969.65	955.30 - 971.40	2.0507 times
Tue 04 November 2025	957.60 (0.83%)	951.00	941.50 - 959.30	1.7013 times
Mon 03 November 2025	949.70 (1.36%)	938.75	937.50 - 953.40	1.0432 times

Daily chart StateBank

Weekly price and charts StateBank

Strong weekly Stock price targets for StateBank SBIN are 970.48 and 978.68

Weekly Target 1	964.35
Weekly Target 2	968.4
Weekly Target 3	972.55
Weekly Target 4	976.6
Weekly Target 5	980.75

Weekly price and volumes for State Bank

Date	Closing	Open	Range	Volume
Tue 18 November 2025	972.45 (0.48%)	971.00	968.50 - 976.70	0.2938 times
Fri 14 November 2025	967.85 (1.26%)	956.00	945.05 - 969.05	0.9011 times
Fri 07 November 2025	955.85 (2.01%)	938.75	937.50 - 971.40	1.4128 times
Fri 31 October 2025	937.00 (3.59%)	906.95	906.00 - 946.70	1.44 times
Fri 24 October 2025	904.50 (1.73%)	894.60	891.05 - 918.00	0.7137 times
Fri 17 October 2025	889.15 (0.97%)	879.00	872.10 - 894.75	0.9413 times
Fri 10 October 2025	880.65 (1.54%)	868.00	857.25 - 883.75	0.9429 times
Fri 03 October 2025	867.30 (1.21%)	858.05	856.00 - 877.60	1.1394 times
Fri 26 September 2025	856.95 (-0.63%)	862.00	851.20 - 880.50	1.0368 times
Fri 19 September 2025	862.35 (4.71%)	823.55	821.10 - 864.45	1.1782 times
Fri 12 September 2025	823.55 (2.1%)	808.00	805.60 - 825.80	0.6076 times

weekly chart StateBank

Monthly price and charts StateBank

Strong monthly Stock price targets for StateBank SBIN are 954.98 and 994.18

Monthly Target 1	923.02
Monthly Target 2	947.73
Monthly Target 3	962.21666666667
Monthly Target 4	986.93
Monthly Target 5	1001.42

Monthly price and volumes State Bank

Date	Closing	Open	Range	Volume
Tue 18 November 2025	972.45 (3.78%)	938.75	937.50 - 976.70	0.5888 times
Fri 31 October 2025	937.00 (7.4%)	872.30	857.25 - 946.70	1.001 times
Tue 30 September 2025	872.45 (8.72%)	803.10	802.65 - 880.50	0.9219 times
Fri 29 August 2025	802.50 (0.75%)	795.70	786.55 - 838.00	0.7069 times
Thu 31 July 2025	796.55 (-2.9%)	820.00	792.55 - 842.50	1.0333 times
Mon 30 June 2025	820.35 (0.99%)	812.85	781.70 - 824.50	1.2542 times
Fri 30 May 2025	812.30 (3%)	790.35	755.50 - 814.50	1.3108 times
Wed 30 April 2025	788.65 (2.22%)	766.80	730.00 - 835.50	1.1949 times
Fri 28 March 2025	771.50 (12.01%)	690.15	680.00 - 786.00	0.8222 times
Fri 28 February 2025	688.80 (-10.88%)	762.80	682.60 - 782.00	1.166 times
Fri 31 January 2025	772.90 (-2.77%)	795.55	722.50 - 809.50	1.2031 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	964.96
12 day DMA	957.51
20 day DMA	942.43
35 day DMA	912.63
50 day DMA	890.3
100 day DMA	851.1
150 day DMA	833.02
200 day DMA	810.42

EMA (exponential moving average) of State Bank SBIN

EMA period	EMA current	EMA prev	EMA prev2
5 day EMA	966.46	963.46	958.51
12 day EMA	955.14	951.99	948.11
20 day EMA	941.23	937.94	934.21
35 day EMA	916.91	913.64	910.12
50 day EMA	890.96	887.64	884.14

SMA (simple moving average) of State Bank SBIN

SMA period	SMA current	SMA prev	SMA prev2
5 day SMA	964.96	961.13	956.69
12 day SMA	957.51	954.34	951.54
20 day SMA	942.43	938.27	933.95
35 day SMA	912.63	909.45	906.39
50 day SMA	890.3	887.04	883.82
100 day SMA	851.1	849.33	847.5
150 day SMA	833.02	831.48	830.12
200 day SMA	810.42	809.28	808.14

Futures expiry: 25 Tue November 2025

Date	Closing	Open	Range	Volume
18 Tue	972.75	972.00	970.25 to 976.85	0.95 times
17 Mon	973.80	970.80	970.20 to 977.00	1 times
14 Fri	969.00	955.00	955.00 to 970.00	1.02 times
13 Thu	956.60	959.00	954.90 to 966.65	1 times
12 Wed	959.65	961.10	956.70 to 963.80	1.02 times

Futures expiry: 30 Tue December 2025

Date	Closing	Open	Range	Volume
18 Tue	979.35	982.80	977.10 to 983.20	1.38 times
17 Mon	980.35	980.00	977.15 to 983.50	1.1 times
14 Fri	974.95	963.70	963.55 to 976.40	0.92 times
13 Thu	963.20	964.35	961.45 to 972.60	0.84 times
12 Wed	966.65	965.90	963.35 to 970.00	0.76 times

Futures expiry: 27 Tue January 2026

Date	Closing	Open	Range	Volume
18 Tue	985.20	983.20	983.20 to 989.00	1.22 times
17 Mon	986.10	984.40	982.60 to 988.75	1.12 times
14 Fri	981.40	970.45	970.20 to 982.50	0.98 times
13 Thu	968.65	971.45	967.00 to 979.15	0.85 times
12 Wed	971.45	973.00	970.00 to 975.55	0.83 times

Option chain for State Bank SBIN 25 Tue November 2025 expiry

StateBank SBIN Option strike: 1050.00

Date	CE	PE	PCR
18 Tue November 2025	0.15	77.70	0.08
17 Mon November 2025	0.20	77.50	0.1
14 Fri November 2025	0.20	81.15	0.17
13 Thu November 2025	0.25	93.20	0.19
12 Wed November 2025	0.35	89.50	0.18

StateBank SBIN Option strike: 1030.00

Date	CE	PE	PCR
18 Tue November 2025	0.40	67.85	0.04
17 Mon November 2025	0.50	67.85	0.04
14 Fri November 2025	0.55	67.85	0.04
13 Thu November 2025	0.55	67.85	0.04
12 Wed November 2025	0.60	67.85	0.04

StateBank SBIN Option strike: 1020.00

Date	CE	PE	PCR
18 Tue November 2025	0.60	48.10	0.01
17 Mon November 2025	0.75	45.90	0.01
14 Fri November 2025	0.90	62.70	0.01
13 Thu November 2025	0.75	62.70	0.01
12 Wed November 2025	0.85	62.70	0.01

StateBank SBIN Option strike: 1015.00

Date	CE	PE	PCR
18 Tue November 2025	0.75	43.40	0.05
17 Mon November 2025	0.95	42.40	0.03
14 Fri November 2025	1.10	58.05	0.03
13 Thu November 2025	0.90	58.05	0.04
12 Wed November 2025	1.05	58.05	0.06

StateBank SBIN Option strike: 1010.00

Date	CE	PE	PCR
18 Tue November 2025	1.00	38.05	0.09
17 Mon November 2025	1.25	37.35	0.1
14 Fri November 2025	1.35	48.25	0.11
13 Thu November 2025	1.10	54.20	0.12
12 Wed November 2025	1.25	49.60	0.12

StateBank SBIN Option strike: 1005.00

Date	CE	PE	PCR
18 Tue November 2025	1.30	33.35	0.05
17 Mon November 2025	1.65	33.25	0.07
14 Fri November 2025	1.75	46.65	0.09
13 Thu November 2025	1.40	46.65	0.09
12 Wed November 2025	1.55	45.60	0.11

StateBank SBIN Option strike: 1000.00

Date	CE	PE	PCR
18 Tue November 2025	1.70	28.80	0.1
17 Mon November 2025	2.25	28.80	0.11
14 Fri November 2025	2.25	33.50	0.14
13 Thu November 2025	1.70	44.65	0.14
12 Wed November 2025	1.95	41.80	0.13

StateBank SBIN Option strike: 995.00

Date	CE	PE	PCR
18 Tue November 2025	2.25	24.95	0.12
17 Mon November 2025	2.90	24.50	0.12
14 Fri November 2025	2.80	29.30	0.1
13 Thu November 2025	2.10	40.80	0.1
12 Wed November 2025	2.40	36.50	0.08

StateBank SBIN Option strike: 990.00

Date	CE	PE	PCR
18 Tue November 2025	3.05	20.45	0.07
17 Mon November 2025	3.80	20.45	0.06
14 Fri November 2025	3.60	24.90	0.05
13 Thu November 2025	2.55	35.90	0.03
12 Wed November 2025	3.00	32.80	0.04

StateBank SBIN Option strike: 985.00

Date	CE	PE	PCR
18 Tue November 2025	4.15	16.55	0.17
17 Mon November 2025	5.20	16.75	0.15
14 Fri November 2025	4.70	21.10	0.1
13 Thu November 2025	3.25	32.00	0.1
12 Wed November 2025	3.90	28.00	0.11

StateBank SBIN Option strike: 980.00

Date	CE	PE	PCR
18 Tue November 2025	5.70	13.05	0.25
17 Mon November 2025	6.90	13.45	0.24
14 Fri November 2025	6.15	17.65	0.22
13 Thu November 2025	4.15	27.55	0.2
12 Wed November 2025	4.85	24.55	0.23

StateBank SBIN Option strike: 975.00

Date	CE	PE	PCR
18 Tue November 2025	7.65	10.10	0.22
17 Mon November 2025	9.05	10.65	0.18
14 Fri November 2025	7.85	14.35	0.12
13 Thu November 2025	5.30	23.60	0.09
12 Wed November 2025	6.35	21.35	0.09

StateBank SBIN Option strike: 970.00

Date	CE	PE	PCR
18 Tue November 2025	10.15	7.55	0.42
17 Mon November 2025	11.65	8.30	0.45
14 Fri November 2025	10.20	11.60	0.31
13 Thu November 2025	6.80	20.05	0.14
12 Wed November 2025	8.05	18.10	0.15

StateBank SBIN Option strike: 965.00

Date	CE	PE	PCR
18 Tue November 2025	13.15	5.60	0.34
17 Mon November 2025	14.70	6.40	0.34
14 Fri November 2025	12.75	9.45	0.28
13 Thu November 2025	8.65	16.90	0.14
12 Wed November 2025	10.10	15.00	0.15

StateBank SBIN Option strike: 960.00

Date	CE	PE	PCR
18 Tue November 2025	16.70	4.20	1.07
17 Mon November 2025	18.40	5.00	1
14 Fri November 2025	15.90	7.65	0.91
13 Thu November 2025	10.95	14.25	0.28
12 Wed November 2025	12.60	12.60	0.33

StateBank SBIN Option strike: 955.00

Date	CE	PE	PCR
18 Tue November 2025	20.60	3.15	1.2
17 Mon November 2025	21.85	3.90	1.21
14 Fri November 2025	19.35	6.10	1.01
13 Thu November 2025	13.65	11.90	0.64
12 Wed November 2025	15.25	10.60	0.84

StateBank SBIN Option strike: 950.00

Date	CE	PE	PCR
18 Tue November 2025	24.95	2.40	1.42
17 Mon November 2025	26.45	3.15	1.47
14 Fri November 2025	23.15	4.80	1.21
13 Thu November 2025	16.60	9.95	1.12
12 Wed November 2025	18.50	8.75	1.03

StateBank SBIN Option strike: 945.00

Date	CE	PE	PCR
18 Tue November 2025	29.40	1.90	1.8
17 Mon November 2025	30.90	2.50	1.65
14 Fri November 2025	27.50	4.00	1.39
13 Thu November 2025	19.85	8.25	1.07
12 Wed November 2025	22.20	7.50	1.16

StateBank SBIN Option strike: 940.00

Date	CE	PE	PCR
18 Tue November 2025	34.15	1.55	3.13
17 Mon November 2025	35.40	2.05	3.07
14 Fri November 2025	31.50	3.20	2.99
13 Thu November 2025	23.50	6.90	2.09
12 Wed November 2025	25.85	5.95	2.23

StateBank SBIN Option strike: 935.00

Date	CE	PE	PCR
18 Tue November 2025	38.70	1.25	3.18
17 Mon November 2025	40.00	1.70	3.45
14 Fri November 2025	35.55	2.70	3.3
13 Thu November 2025	27.10	5.80	3.18
12 Wed November 2025	30.05	4.95	3.03

StateBank SBIN Option strike: 930.00

Date	CE	PE	PCR
18 Tue November 2025	43.60	1.05	1.57
17 Mon November 2025	44.70	1.50	1.6
14 Fri November 2025	40.85	2.25	1.73
13 Thu November 2025	31.35	4.90	1.5
12 Wed November 2025	33.55	4.15	1.49

StateBank SBIN Option strike: 925.00

Date	CE	PE	PCR
18 Tue November 2025	48.55	0.95	3.49
17 Mon November 2025	49.55	1.25	3.85
14 Fri November 2025	45.55	1.90	4.26
13 Thu November 2025	35.60	4.15	4.13
12 Wed November 2025	38.95	3.45	3.69

StateBank SBIN Option strike: 920.00

Date	CE	PE	PCR
18 Tue November 2025	53.10	0.85	7.42
17 Mon November 2025	54.25	1.15	7.5
14 Fri November 2025	50.75	1.65	7.01
13 Thu November 2025	39.95	3.60	6.6
12 Wed November 2025	41.80	3.10	1.89

StateBank SBIN Option strike: 915.00

Date	CE	PE	PCR
18 Tue November 2025	57.85	0.75	5.28
17 Mon November 2025	58.80	1.00	5.32
14 Fri November 2025	53.00	1.40	4.25
13 Thu November 2025	45.60	3.00	3.81
12 Wed November 2025	46.50	2.60	3.65

StateBank SBIN Option strike: 910.00

Date	CE	PE	PCR
18 Tue November 2025	63.25	0.65	4.5
17 Mon November 2025	64.60	0.85	4.44
14 Fri November 2025	59.75	1.20	3.25
13 Thu November 2025	51.35	2.60	3.12
12 Wed November 2025	50.95	2.20	3.21

StateBank SBIN Option strike: 905.00

Date	CE	PE	PCR
18 Tue November 2025	68.25	0.60	2.43
17 Mon November 2025	68.20	0.75	2.44
14 Fri November 2025	58.15	1.05	2.71
13 Thu November 2025	58.15	2.20	2.56
12 Wed November 2025	58.15	1.95	3.07

StateBank SBIN Option strike: 900.00

Date	CE	PE	PCR
18 Tue November 2025	72.95	0.55	5.16
17 Mon November 2025	74.05	0.70	5.37
14 Fri November 2025	69.65	1.00	5.22
13 Thu November 2025	57.95	1.85	4.38
12 Wed November 2025	61.20	1.75	5.06

StateBank SBIN Option strike: 895.00

Date	CE	PE	PCR
18 Tue November 2025	72.15	0.50	7.26
17 Mon November 2025	72.15	0.60	7.33
14 Fri November 2025	72.15	0.80	8.26
13 Thu November 2025	72.15	1.55	7.93
12 Wed November 2025	72.15	1.60	8.44

StateBank SBIN Option strike: 890.00

Date	CE	PE	PCR
18 Tue November 2025	83.50	0.40	5.24
17 Mon November 2025	83.70	0.50	5.43
14 Fri November 2025	79.70	0.75	5.55
13 Thu November 2025	67.60	1.35	5.31
12 Wed November 2025	72.65	1.40	5.29

StateBank SBIN Option strike: 885.00

Date	CE	PE	PCR
18 Tue November 2025	90.40	0.35	30.41
17 Mon November 2025	93.85	0.45	32.86
14 Fri November 2025	73.35	0.60	34.23
13 Thu November 2025	73.35	1.10	33.59
12 Wed November 2025	73.35	1.25	5.5

StateBank SBIN Option strike: 880.00

Date	CE	PE	PCR
18 Tue November 2025	91.85	0.30	9.34
17 Mon November 2025	93.45	0.40	9.11
14 Fri November 2025	89.25	0.55	9.87
13 Thu November 2025	77.55	0.95	9.44
12 Wed November 2025	80.00	1.15	11.44

StateBank SBIN Option strike: 875.00

Date	CE	PE	PCR
18 Tue November 2025	79.40	0.30	7.19
17 Mon November 2025	79.40	0.30	8.43
14 Fri November 2025	79.40	0.50	10.48
13 Thu November 2025	79.40	0.80	9.52
12 Wed November 2025	79.40	0.90	10.62

StateBank SBIN Option strike: 870.00

Date	CE	PE	PCR
18 Tue November 2025	102.60	0.25	9.01
17 Mon November 2025	103.40	0.30	8.72
14 Fri November 2025	99.15	0.40	9.13
13 Thu November 2025	88.85	0.70	8.9
12 Wed November 2025	91.50	1.00	15.37

StateBank SBIN Option strike: 865.00

Date	CE	PE	PCR
18 Tue November 2025	90.90	0.25	5.64
17 Mon November 2025	90.90	0.25	6.91
14 Fri November 2025	90.90	0.30	9.36
13 Thu November 2025	90.90	0.60	9.36
12 Wed November 2025	90.90	0.90	10.09

StateBank SBIN Option strike: 860.00

Date	CE	PE	PCR
18 Tue November 2025	113.00	0.20	7.76
17 Mon November 2025	113.00	0.20	7.7
14 Fri November 2025	106.50	0.35	7.93
13 Thu November 2025	98.00	0.50	7.59
12 Wed November 2025	101.70	0.85	7.84

StateBank SBIN Option strike: 855.00

Date	CE	PE	PCR
18 Tue November 2025	89.80	0.15	5.83
17 Mon November 2025	89.80	0.15	5.83
14 Fri November 2025	89.80	0.30	6.25
13 Thu November 2025	89.80	0.65	8.25
12 Wed November 2025	89.80	0.60	8.33

StateBank SBIN Option strike: 850.00

Date	CE	PE	PCR
18 Tue November 2025	123.00	0.10	4.49
17 Mon November 2025	124.50	0.15	4.43
14 Fri November 2025	119.00	0.20	5.44
13 Thu November 2025	107.40	0.30	5.77
12 Wed November 2025	111.70	0.70	6.26

StateBank SBIN Option strike: 840.00

Date	CE	PE	PCR
18 Tue November 2025	132.70	0.10	7.98
17 Mon November 2025	132.50	0.15	8.07
14 Fri November 2025	120.00	0.20	7.27
13 Thu November 2025	124.50	0.25	7.87
12 Wed November 2025	118.35	0.55	6.49

StateBank SBIN Option strike: 830.00

Date	CE	PE	PCR
18 Tue November 2025	142.30	0.05	5.9
17 Mon November 2025	142.50	0.10	6.11
14 Fri November 2025	136.50	0.15	6.28
13 Thu November 2025	133.50	0.15	6.43
12 Wed November 2025	130.60	0.35	6.63

StateBank SBIN Option strike: 820.00

Date	CE	PE	PCR
18 Tue November 2025	152.00	0.05	0.41
17 Mon November 2025	152.10	0.10	0.43
14 Fri November 2025	128.70	0.10	0.45
13 Thu November 2025	128.70	0.15	0.47
12 Wed November 2025	128.70	0.30	0.48

StateBank SBIN Option strike: 810.00

Date	CE	PE	PCR
18 Tue November 2025	100.00	0.05	9.02
17 Mon November 2025	100.00	0.05	9.04
14 Fri November 2025	100.00	0.05	9.5
13 Thu November 2025	100.00	0.10	9.54
12 Wed November 2025	100.00	0.15	9.58

StateBank SBIN Option strike: 800.00

Date	CE	PE	PCR
18 Tue November 2025	172.00	0.05	1.54
17 Mon November 2025	172.50	0.10	1.65
14 Fri November 2025	160.35	0.10	1.71
13 Thu November 2025	155.25	0.10	1.72
12 Wed November 2025	155.25	0.15	1.91

StateBank SBIN Option strike: 790.00

Date	CE	PE	PCR
18 Tue November 2025	120.65	0.05	2.55
17 Mon November 2025	120.65	0.05	2.61
14 Fri November 2025	120.65	0.05	2.74
13 Thu November 2025	120.65	0.05	2.74
12 Wed November 2025	120.65	0.10	2.76

StateBank SBIN Option strike: 780.00

Date	CE	PE	PCR
18 Tue November 2025	131.40	0.10	4.61
17 Mon November 2025	131.40	0.10	4.61
14 Fri November 2025	131.40	0.10	4.58
13 Thu November 2025	131.40	0.10	4.58
12 Wed November 2025	131.40	0.15	4.58

StateBank SBIN Option strike: 760.00

Date	CE	PE	PCR
18 Tue November 2025	195.00	0.15	0.16
17 Mon November 2025	195.00	0.15	0.16
14 Fri November 2025	195.00	0.15	0.16
13 Thu November 2025	195.00	0.15	0.16
12 Wed November 2025	195.00	0.15	0.16

StateBank SBIN Option strike: 740.00

Date	CE	PE	PCR
18 Tue November 2025	232.40	0.15	1.08
17 Mon November 2025	181.00	0.15	1
14 Fri November 2025	181.00	0.15	1
13 Thu November 2025	181.00	0.15	1
12 Wed November 2025	181.00	0.15	1

Feed