Use Dark Theme
bell notificationshomepagelogin

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 822.73 and 842.18

Daily Target 1818.2
Daily Target 2827.25
Daily Target 3837.65
Daily Target 4846.7
Daily Target 5857.1

Daily price and volume State Bank

Date Closing Open Range Volume
Fri 21 June 2024 836.30 (-0.88%) 844.90 828.60 - 848.05 1.0676 times
Thu 20 June 2024 843.75 (-1.04%) 853.00 842.35 - 853.10 0.7863 times
Wed 19 June 2024 852.60 (0.91%) 846.80 841.00 - 860.60 1.8511 times
Tue 18 June 2024 844.90 (0.68%) 841.55 840.25 - 851.50 0.8393 times
Fri 14 June 2024 839.20 (-0.56%) 845.00 835.10 - 849.90 0.7254 times
Thu 13 June 2024 843.90 (0.57%) 845.00 836.10 - 845.90 0.7041 times
Wed 12 June 2024 839.10 (0.42%) 837.00 833.00 - 845.55 0.8473 times
Tue 11 June 2024 835.55 (0.45%) 836.00 829.05 - 839.60 0.8295 times
Mon 10 June 2024 831.80 (0.22%) 834.15 829.20 - 845.45 0.9403 times
Fri 07 June 2024 829.95 (1.59%) 819.90 810.50 - 831.50 1.409 times
Thu 06 June 2024 816.95 (3.44%) 800.00 796.00 - 833.35 2.2801 times

 Daily chart StateBank

Weekly price and charts StateBank

Strong weekly Stock price targets for StateBank SBIN are 816.45 and 848.45

Weekly Target 1809.83
Weekly Target 2823.07
Weekly Target 3841.83333333333
Weekly Target 4855.07
Weekly Target 5873.83

Weekly price and volumes for State Bank

Date Closing Open Range Volume
Fri 21 June 2024 836.30 (-0.35%) 841.55 828.60 - 860.60 0.7486 times
Fri 14 June 2024 839.20 (1.11%) 834.15 829.05 - 849.90 0.6667 times
Fri 07 June 2024 829.95 (-0.05%) 863.55 731.95 - 912.00 3.0242 times
Fri 31 May 2024 830.35 (0.21%) 832.60 817.10 - 840.70 0.7476 times
Fri 24 May 2024 828.60 (0.93%) 821.00 813.55 - 841.25 0.5837 times
Sat 18 May 2024 821.00 (0.45%) 819.85 797.35 - 826.15 0.6488 times
Fri 10 May 2024 817.35 (-1.7%) 835.00 793.20 - 839.65 1.387 times
Fri 03 May 2024 831.45 (3.76%) 807.00 798.70 - 836.20 0.9018 times
Fri 26 April 2024 801.30 (6.78%) 754.15 750.45 - 816.90 0.8269 times
Fri 19 April 2024 750.45 (-2.07%) 759.80 732.05 - 763.30 0.4647 times
Fri 12 April 2024 766.30 (0.2%) 766.05 761.10 - 780.70 0.4279 times

 weekly chart StateBank

Monthly price and charts StateBank

Strong monthly Stock price targets for StateBank SBIN are 694.1 and 874.15

Monthly Target 1646.7
Monthly Target 2741.5
Monthly Target 3826.75
Monthly Target 4921.55
Monthly Target 51006.8

Monthly price and volumes State Bank

Date Closing Open Range Volume
Fri 21 June 2024 836.30 (0.72%) 863.55 731.95 - 912.00 1.3106 times
Fri 31 May 2024 830.35 (0.5%) 826.90 793.20 - 841.25 1.1105 times
Tue 30 April 2024 826.25 (9.82%) 759.05 732.05 - 834.85 0.8504 times
Thu 28 March 2024 752.35 (0.57%) 752.00 719.80 - 793.40 0.9851 times
Thu 29 February 2024 748.10 (16.8%) 642.75 633.25 - 777.50 1.4673 times
Wed 31 January 2024 640.50 (-0.24%) 642.20 600.65 - 651.75 1.0164 times
Fri 29 December 2023 642.05 (13.69%) 567.00 566.55 - 660.40 0.9767 times
Thu 30 November 2023 564.75 (-0.14%) 566.25 555.15 - 588.00 0.7344 times
Tue 31 October 2023 565.55 (-5.51%) 596.60 543.20 - 604.90 0.7065 times
Fri 29 September 2023 598.55 (6.63%) 562.70 562.10 - 608.40 0.842 times
Thu 31 August 2023 561.35 (-9.49%) 620.20 554.00 - 620.85 1.2646 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 843.35
12 day DMA 833.65
20 day DMA 832.85
35 day DMA 826.45
50 day DMA 812.97
100 day DMA 772.58
150 day DMA 719.69
200 day DMA 684.98

EMA (exponential moving average) of State Bank SBIN

EMA period EMA current EMA prev EMA prev2
5 day EMA841.34843.86843.91
12 day EMA837.48837.7836.6
20 day EMA832.64832.26831.05
35 day EMA822821.16819.83
50 day EMA812.13811.14809.81

SMA (simple moving average) of State Bank SBIN

SMA period SMA current SMA prev SMA prev2
5 day SMA843.35844.87843.94
12 day SMA833.65828.55833.71
20 day SMA832.85832.64831.39
35 day SMA826.45826.27825.77
50 day SMA812.97811.61810.03
100 day SMA772.58770.4768.02
150 day SMA719.69717.99716.23
200 day SMA684.98683.64682.29

Futures expiry: 27 Thu June 2024

Date Closing Open Range Volume
21 Fri 835.50 844.55 829.15 to 848.45 0.91 times
20 Thu 845.85 855.10 844.00 to 855.20 0.96 times
19 Wed 854.60 845.35 842.05 to 862.30 1 times
18 Tue 847.05 841.85 840.30 to 853.90 1.05 times
14 Fri 840.50 846.00 838.95 to 850.50 1.07 times

Futures expiry: 25 Thu July 2024

Date Closing Open Range Volume
21 Fri 841.10 849.70 835.00 to 853.70 1.64 times
20 Thu 851.15 860.70 849.65 to 860.75 1.21 times
19 Wed 860.10 852.65 848.10 to 867.85 0.92 times
18 Tue 852.60 851.05 849.65 to 859.60 0.65 times
14 Fri 846.15 853.30 844.55 to 855.90 0.58 times

Futures expiry: 29 Thu August 2024

Date Closing Open Range Volume
21 Fri 847.50 857.40 841.45 to 860.00 1.28 times
20 Thu 857.80 864.20 856.40 to 865.50 1.02 times
19 Wed 866.05 859.35 854.60 to 873.95 0.85 times
18 Tue 859.20 856.00 856.00 to 865.85 0.93 times
14 Fri 852.80 860.00 851.50 to 862.00 0.92 times

Option chain for State Bank SBIN 27 Thu June 2024 expiry

StateBank SBIN Option strike: 1000.00

Date CE PE PCR
21 Fri June 2024 0.05157.00 0
20 Thu June 2024 0.25157.00 0
19 Wed June 2024 0.25157.00 0
18 Tue June 2024 0.25157.00 0

StateBank SBIN Option strike: 980.00

Date CE PE PCR
21 Fri June 2024 0.20200.00 0
20 Thu June 2024 0.30200.00 0
19 Wed June 2024 0.25200.00 0
18 Tue June 2024 0.30200.00 0

StateBank SBIN Option strike: 970.00

Date CE PE PCR
21 Fri June 2024 0.10120.00 0.01
20 Thu June 2024 0.25120.00 0.01
19 Wed June 2024 0.35120.00 0.01
18 Tue June 2024 0.35120.00 0.01

StateBank SBIN Option strike: 960.00

Date CE PE PCR
21 Fri June 2024 0.20129.10 0.08
20 Thu June 2024 0.30112.80 0.07
19 Wed June 2024 0.45113.05 0.07
18 Tue June 2024 0.45113.85 0.07

StateBank SBIN Option strike: 950.00

Date CE PE PCR
21 Fri June 2024 0.20119.00 0.08
20 Thu June 2024 0.40104.80 0.07
19 Wed June 2024 0.6589.85 0.08
18 Tue June 2024 0.55103.15 0.08

StateBank SBIN Option strike: 945.00

Date CE PE PCR
21 Fri June 2024 0.25148.15 0.09
20 Thu June 2024 0.50148.15 0.07
19 Wed June 2024 0.70148.15 0.07
18 Tue June 2024 0.60148.15 0.06

StateBank SBIN Option strike: 940.00

Date CE PE PCR
21 Fri June 2024 0.35105.85 0.04
20 Thu June 2024 0.5098.10 0.04
19 Wed June 2024 0.8098.10 0.04
18 Tue June 2024 0.7098.10 0.03

StateBank SBIN Option strike: 935.00

Date CE PE PCR
21 Fri June 2024 0.35108.30 0.17
20 Thu June 2024 0.60108.30 0.14
19 Wed June 2024 0.90108.30 0.12
18 Tue June 2024 0.75108.30 0.12

StateBank SBIN Option strike: 930.00

Date CE PE PCR
21 Fri June 2024 0.4085.00 0.06
20 Thu June 2024 0.6585.00 0.04
19 Wed June 2024 0.9576.30 0.04
18 Tue June 2024 0.8595.00 0.05

StateBank SBIN Option strike: 925.00

Date CE PE PCR
21 Fri June 2024 0.4090.85 0.07
20 Thu June 2024 0.7590.85 0.03
19 Wed June 2024 1.1090.85 0.05
18 Tue June 2024 1.0090.85 0.04

StateBank SBIN Option strike: 920.00

Date CE PE PCR
21 Fri June 2024 0.5075.40 0.11
20 Thu June 2024 0.8071.90 0.11
19 Wed June 2024 1.3066.10 0.14
18 Tue June 2024 1.1071.00 0.14

StateBank SBIN Option strike: 915.00

Date CE PE PCR
21 Fri June 2024 0.5061.70 0.18
20 Thu June 2024 0.9561.70 0.19
19 Wed June 2024 1.4561.70 0.17
18 Tue June 2024 1.3065.20 0.15

StateBank SBIN Option strike: 910.00

Date CE PE PCR
21 Fri June 2024 0.5576.65 0.16
20 Thu June 2024 1.0563.55 0.15
19 Wed June 2024 1.7056.90 0.16
18 Tue June 2024 1.4060.15 0.16

StateBank SBIN Option strike: 905.00

Date CE PE PCR
21 Fri June 2024 0.6057.50 0.09
20 Thu June 2024 1.2057.50 0.08
19 Wed June 2024 2.0553.30 0.07
18 Tue June 2024 1.6564.55 0.09

StateBank SBIN Option strike: 900.00

Date CE PE PCR
21 Fri June 2024 0.7565.00 0.04
20 Thu June 2024 1.4555.30 0.04
19 Wed June 2024 2.4547.70 0.05
18 Tue June 2024 2.0054.55 0.05

StateBank SBIN Option strike: 895.00

Date CE PE PCR
21 Fri June 2024 0.8550.15 0.19
20 Thu June 2024 1.5550.15 0.17
19 Wed June 2024 2.7042.85 0.18
18 Tue June 2024 2.2046.75 0.19

StateBank SBIN Option strike: 890.00

Date CE PE PCR
21 Fri June 2024 0.9055.20 0.11
20 Thu June 2024 1.8045.40 0.12
19 Wed June 2024 3.1538.80 0.15
18 Tue June 2024 2.5041.00 0.15

StateBank SBIN Option strike: 885.00

Date CE PE PCR
21 Fri June 2024 1.0549.90 0.08
20 Thu June 2024 2.2041.15 0.11
19 Wed June 2024 3.7034.00 0.1
18 Tue June 2024 2.9540.05 0.13

StateBank SBIN Option strike: 880.00

Date CE PE PCR
21 Fri June 2024 1.3045.90 0.13
20 Thu June 2024 2.6536.05 0.12
19 Wed June 2024 4.5029.65 0.11
18 Tue June 2024 3.5036.10 0.1

StateBank SBIN Option strike: 875.00

Date CE PE PCR
21 Fri June 2024 1.5540.75 0.21
20 Thu June 2024 3.2531.55 0.2
19 Wed June 2024 5.4525.80 0.24
18 Tue June 2024 4.2031.65 0.21

StateBank SBIN Option strike: 870.00

Date CE PE PCR
21 Fri June 2024 1.9036.40 0.12
20 Thu June 2024 4.0027.80 0.13
19 Wed June 2024 6.7522.40 0.15
18 Tue June 2024 5.1527.90 0.17

StateBank SBIN Option strike: 865.00

Date CE PE PCR
21 Fri June 2024 2.4031.65 0.12
20 Thu June 2024 5.0524.05 0.1
19 Wed June 2024 8.3019.30 0.13
18 Tue June 2024 6.3523.95 0.11

StateBank SBIN Option strike: 860.00

Date CE PE PCR
21 Fri June 2024 3.0527.25 0.13
20 Thu June 2024 6.4020.50 0.15
19 Wed June 2024 10.3016.15 0.21
18 Tue June 2024 7.9020.35 0.13

StateBank SBIN Option strike: 855.00

Date CE PE PCR
21 Fri June 2024 3.8523.20 0.11
20 Thu June 2024 8.1017.45 0.2
19 Wed June 2024 12.4513.35 0.44
18 Tue June 2024 9.8017.50 0.21

StateBank SBIN Option strike: 850.00

Date CE PE PCR
21 Fri June 2024 5.0519.30 0.2
20 Thu June 2024 10.3014.30 0.33
19 Wed June 2024 15.1010.95 0.5
18 Tue June 2024 12.1014.75 0.26

StateBank SBIN Option strike: 845.00

Date CE PE PCR
21 Fri June 2024 6.4515.70 0.25
20 Thu June 2024 12.6511.80 0.68
19 Wed June 2024 17.858.95 1.03
18 Tue June 2024 14.5012.20 0.45

StateBank SBIN Option strike: 840.00

Date CE PE PCR
21 Fri June 2024 8.2512.50 0.58
20 Thu June 2024 15.359.50 0.95
19 Wed June 2024 21.257.10 1.07
18 Tue June 2024 17.159.90 0.81

StateBank SBIN Option strike: 835.00

Date CE PE PCR
21 Fri June 2024 10.509.85 0.76
20 Thu June 2024 18.457.70 1.17
19 Wed June 2024 24.655.75 1.41
18 Tue June 2024 20.408.05 0.86

StateBank SBIN Option strike: 830.00

Date CE PE PCR
21 Fri June 2024 13.307.60 0.85
20 Thu June 2024 22.006.15 1.16
19 Wed June 2024 28.554.55 1.76
18 Tue June 2024 23.956.55 1.21

StateBank SBIN Option strike: 825.00

Date CE PE PCR
21 Fri June 2024 16.405.70 1.01
20 Thu June 2024 25.704.80 0.93
19 Wed June 2024 33.103.65 0.85
18 Tue June 2024 27.505.35 0.85

StateBank SBIN Option strike: 820.00

Date CE PE PCR
21 Fri June 2024 19.854.40 1.71
20 Thu June 2024 29.253.95 1.7
19 Wed June 2024 37.302.95 2.35
18 Tue June 2024 31.654.35 2.11

StateBank SBIN Option strike: 815.00

Date CE PE PCR
21 Fri June 2024 23.903.30 5.02
20 Thu June 2024 33.953.15 3.72
19 Wed June 2024 41.502.35 4.27
18 Tue June 2024 36.103.50 2.56

StateBank SBIN Option strike: 810.00

Date CE PE PCR
21 Fri June 2024 28.102.45 3.74
20 Thu June 2024 38.002.55 3.57
19 Wed June 2024 46.001.90 2.62
18 Tue June 2024 39.752.95 2.5

StateBank SBIN Option strike: 805.00

Date CE PE PCR
21 Fri June 2024 32.401.85 2.25
20 Thu June 2024 42.601.95 1.67
19 Wed June 2024 50.851.50 1.62
18 Tue June 2024 44.952.45 1.83

StateBank SBIN Option strike: 800.00

Date CE PE PCR
21 Fri June 2024 36.751.45 1.55
20 Thu June 2024 47.301.50 1.51
19 Wed June 2024 55.501.25 1.31
18 Tue June 2024 49.702.05 1.09

StateBank SBIN Option strike: 795.00

Date CE PE PCR
21 Fri June 2024 41.251.10 7.28
20 Thu June 2024 51.901.25 6.22
19 Wed June 2024 62.001.00 5.4
18 Tue June 2024 54.151.70 5.36

StateBank SBIN Option strike: 790.00

Date CE PE PCR
21 Fri June 2024 45.750.90 5.5
20 Thu June 2024 56.801.05 5.59
19 Wed June 2024 64.650.95 5.4
18 Tue June 2024 59.001.50 5.69

StateBank SBIN Option strike: 785.00

Date CE PE PCR
21 Fri June 2024 55.000.70 4.9
20 Thu June 2024 62.600.90 4.52
19 Wed June 2024 66.000.75 4.52
18 Tue June 2024 66.951.30 4.85

StateBank SBIN Option strike: 780.00

Date CE PE PCR
21 Fri June 2024 55.450.55 3.61
20 Thu June 2024 66.200.80 3.6
19 Wed June 2024 75.650.70 3.41
18 Tue June 2024 68.451.15 3.26

StateBank SBIN Option strike: 775.00

Date CE PE PCR
21 Fri June 2024 61.950.50 2.77
20 Thu June 2024 72.150.70 2.67
19 Wed June 2024 80.950.60 2.74
18 Tue June 2024 78.001.00 3.38

StateBank SBIN Option strike: 770.00

Date CE PE PCR
21 Fri June 2024 65.750.45 1
20 Thu June 2024 76.950.60 1.03
19 Wed June 2024 85.350.55 1.11
18 Tue June 2024 77.800.85 1.22

StateBank SBIN Option strike: 765.00

Date CE PE PCR
21 Fri June 2024 84.100.30 2.07
20 Thu June 2024 84.100.55 2.47
19 Wed June 2024 81.700.50 2.52
18 Tue June 2024 87.450.80 2.3

StateBank SBIN Option strike: 760.00

Date CE PE PCR
21 Fri June 2024 74.200.40 2.53
20 Thu June 2024 87.100.60 3.03
19 Wed June 2024 92.800.50 2.9
18 Tue June 2024 88.150.75 3.47

StateBank SBIN Option strike: 755.00

Date CE PE PCR
21 Fri June 2024 93.150.40 1.65
20 Thu June 2024 93.150.50 1.67
19 Wed June 2024 93.150.45 1.65
18 Tue June 2024 87.750.65 1.58

StateBank SBIN Option strike: 750.00

Date CE PE PCR
21 Fri June 2024 84.650.35 6.81
20 Thu June 2024 96.350.45 6.93
19 Wed June 2024 105.200.45 6.93
18 Tue June 2024 97.600.70 7.18

StateBank SBIN Option strike: 745.00

Date CE PE PCR
21 Fri June 2024 100.000.45 7.13
20 Thu June 2024 100.000.40 7.43
19 Wed June 2024 100.000.40 6.74
18 Tue June 2024 100.000.55 7.17

StateBank SBIN Option strike: 740.00

Date CE PE PCR
21 Fri June 2024 90.000.25 18.74
20 Thu June 2024 110.000.40 16.73
19 Wed June 2024 110.400.35 17.37
18 Tue June 2024 112.050.55 17.41

StateBank SBIN Option strike: 735.00

Date CE PE PCR
21 Fri June 2024 106.250.15 1.84
20 Thu June 2024 106.250.30 2.04
19 Wed June 2024 106.250.40 2.52
18 Tue June 2024 105.800.50 2.56

StateBank SBIN Option strike: 730.00

Date CE PE PCR
21 Fri June 2024 100.000.30 14.33
20 Thu June 2024 120.000.35 13.65
19 Wed June 2024 129.400.35 13.61
18 Tue June 2024 121.500.45 14.25

StateBank SBIN Option strike: 725.00

Date CE PE PCR
21 Fri June 2024 77.400.20 3.82
20 Thu June 2024 77.400.30 3.88
19 Wed June 2024 77.400.30 4.06
18 Tue June 2024 77.400.40 3.82

StateBank SBIN Option strike: 720.00

Date CE PE PCR
21 Fri June 2024 110.300.20 37.3
20 Thu June 2024 130.000.35 41.15
19 Wed June 2024 114.250.35 36.79
18 Tue June 2024 114.250.40 36.57

StateBank SBIN Option strike: 715.00

Date CE PE PCR
21 Fri June 2024 118.000.20 2.2
20 Thu June 2024 118.000.10 2.67
19 Wed June 2024 118.000.30 2.67
18 Tue June 2024 118.000.35 2.73

StateBank SBIN Option strike: 710.00

Date CE PE PCR
21 Fri June 2024 129.900.20 21.57
20 Thu June 2024 129.900.30 21.64
19 Wed June 2024 129.900.25 28.21
18 Tue June 2024 129.900.35 29.29

StateBank SBIN Option strike: 700.00

Date CE PE PCR
21 Fri June 2024 132.500.25 9.79
20 Thu June 2024 149.000.25 9.3
19 Wed June 2024 155.850.15 8.45
18 Tue June 2024 149.950.30 10.56

StateBank SBIN Option strike: 690.00

Date CE PE PCR
21 Fri June 2024 142.300.10 10.04
20 Thu June 2024 156.700.10 9.51
19 Wed June 2024 157.750.10 9.24
18 Tue June 2024 157.750.20 9.64

StateBank SBIN Option strike: 685.00

Date CE PE PCR
21 Fri June 2024 131.800.10 1.05
20 Thu June 2024 131.800.15 2.35
19 Wed June 2024 131.800.10 2.3
18 Tue June 2024 131.800.20 2.55

StateBank SBIN Option strike: 650.00

Date CE PE PCR
21 Fri June 2024 175.000.05 458
20 Thu June 2024 175.000.10 474
19 Wed June 2024 175.000.05 481
18 Tue June 2024 175.000.10 534

StateBank SBIN Option strike: 630.00

Date CE PE PCR
21 Fri June 2024 215.000.10 115
20 Thu June 2024 215.000.10 112.67
19 Wed June 2024 215.000.05 117.33
18 Tue June 2024 215.000.15 124
Back to top Use Dark Theme