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 958.33 and 973.88

Daily Target 1	955.33
Daily Target 2	961.32
Daily Target 3	970.88333333333
Daily Target 4	976.87
Daily Target 5	986.43

Daily price and volume State Bank

Date	Closing	Open	Range	Volume
Tue 02 December 2025	967.30 (-0.6%)	976.00	964.90 - 980.45	1.4096 times
Mon 01 December 2025	973.10 (-0.6%)	985.45	969.85 - 991.20	0.9235 times
Fri 28 November 2025	979.00 (0.63%)	976.80	973.05 - 983.00	0.8512 times
Thu 27 November 2025	972.85 (-1.12%)	986.70	968.90 - 988.55	1.2487 times
Wed 26 November 2025	983.90 (0.03%)	986.60	982.15 - 999.00	1.462 times
Tue 25 November 2025	983.60 (1.34%)	975.55	971.35 - 988.95	0.9583 times
Mon 24 November 2025	970.60 (-0.21%)	975.55	968.05 - 977.70	1.0382 times
Fri 21 November 2025	972.60 (-0.91%)	979.70	971.05 - 980.60	0.5638 times
Thu 20 November 2025	981.55 (-0.12%)	986.00	979.35 - 986.60	0.6753 times
Wed 19 November 2025	982.75 (1.06%)	972.45	968.80 - 984.45	0.8693 times
Tue 18 November 2025	972.45 (-0.09%)	975.60	968.85 - 976.70	0.6915 times

Daily chart StateBank

Weekly price and charts StateBank

Strong weekly Stock price targets for StateBank SBIN are 952.95 and 979.25

Weekly Target 1	948.17
Weekly Target 2	957.73
Weekly Target 3	974.46666666667
Weekly Target 4	984.03
Weekly Target 5	1000.77

Weekly price and volumes for State Bank

Date	Closing	Open	Range	Volume
Tue 02 December 2025	967.30 (-1.2%)	985.45	964.90 - 991.20	0.477 times
Fri 28 November 2025	979.00 (0.66%)	975.55	968.05 - 999.00	1.1363 times
Fri 21 November 2025	972.60 (0.49%)	971.00	968.50 - 986.60	0.7313 times
Fri 14 November 2025	967.85 (1.26%)	956.00	945.05 - 969.05	0.9209 times
Fri 07 November 2025	955.85 (2.01%)	938.75	937.50 - 971.40	1.4438 times
Fri 31 October 2025	937.00 (3.59%)	906.95	906.00 - 946.70	1.4715 times
Fri 24 October 2025	904.50 (1.73%)	894.60	891.05 - 918.00	0.7293 times
Fri 17 October 2025	889.15 (0.97%)	879.00	872.10 - 894.75	0.962 times
Fri 10 October 2025	880.65 (1.54%)	868.00	857.25 - 883.75	0.9635 times
Fri 03 October 2025	867.30 (1.21%)	858.05	856.00 - 877.60	1.1644 times
Fri 26 September 2025	856.95 (-0.63%)	862.00	851.20 - 880.50	1.0595 times

weekly chart StateBank

Monthly price and charts StateBank

Strong monthly Stock price targets for StateBank SBIN are 952.95 and 979.25

Monthly Target 1	948.17
Monthly Target 2	957.73
Monthly Target 3	974.46666666667
Monthly Target 4	984.03
Monthly Target 5	1000.77

Monthly price and volumes State Bank

Date	Closing	Open	Range	Volume
Tue 02 December 2025	967.30 (-1.2%)	985.45	964.90 - 991.20	0.1135 times
Fri 28 November 2025	979.00 (4.48%)	938.75	937.50 - 999.00	1.007 times
Fri 31 October 2025	937.00 (7.4%)	872.30	857.25 - 946.70	1.078 times
Tue 30 September 2025	872.45 (8.72%)	803.10	802.65 - 880.50	0.9928 times
Fri 29 August 2025	802.50 (0.75%)	795.70	786.55 - 838.00	0.7613 times
Thu 31 July 2025	796.55 (-2.9%)	820.00	792.55 - 842.50	1.1128 times
Mon 30 June 2025	820.35 (0.99%)	812.85	781.70 - 824.50	1.3507 times
Fri 30 May 2025	812.30 (3%)	790.35	755.50 - 814.50	1.4116 times
Wed 30 April 2025	788.65 (2.22%)	766.80	730.00 - 835.50	1.2868 times
Fri 28 March 2025	771.50 (12.01%)	690.15	680.00 - 786.00	0.8855 times
Fri 28 February 2025	688.80 (-10.88%)	762.80	682.60 - 782.00	1.2556 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	975.23
12 day DMA	976.09
20 day DMA	968.54
35 day DMA	943.94
50 day DMA	920.5
100 day DMA	867.82
150 day DMA	845.01
200 day DMA	821.3

EMA (exponential moving average) of State Bank SBIN

EMA period	EMA current	EMA prev	EMA prev2
5 day EMA	973.19	976.13	977.64
12 day EMA	971.52	972.29	972.14
20 day EMA	963.3	962.88	961.8
35 day EMA	942.32	940.85	938.95
50 day EMA	919.15	917.19	914.91

SMA (simple moving average) of State Bank SBIN

SMA period	SMA current	SMA prev	SMA prev2
5 day SMA	975.23	978.49	977.99
12 day SMA	976.09	976.13	974.54
20 day SMA	968.54	967.66	965.85
35 day SMA	943.94	941.47	938.3
50 day SMA	920.5	918.24	915.92
100 day SMA	867.82	866.28	864.62
150 day SMA	845.01	844.01	842.85
200 day SMA	821.3	820.15	819.05

Futures expiry: 30 Tue December 2025

Date	Closing	Open	Range	Volume
02 Tue	973.35	979.15	971.15 to 986.20	1.05 times
01 Mon	978.75	988.05	976.20 to 995.65	1.01 times
28 Fri	985.15	982.50	978.55 to 988.35	0.99 times
27 Thu	979.50	993.80	975.10 to 995.90	0.98 times
26 Wed	990.90	993.00	989.00 to 1004.00	0.97 times

Futures expiry: 27 Tue January 2026

Date	Closing	Open	Range	Volume
02 Tue	979.45	987.35	977.30 to 992.00	1.26 times
01 Mon	985.30	995.25	982.25 to 1001.00	1.09 times
28 Fri	991.00	986.50	985.40 to 994.55	1.01 times
27 Thu	985.75	996.10	981.45 to 997.40	0.89 times
26 Wed	997.10	1001.00	995.45 to 1009.50	0.75 times

Futures expiry: 24 Tue February 2026

Date	Closing	Open	Range	Volume
02 Tue	985.95	994.50	984.00 to 997.35	1.68 times
01 Mon	990.85	1002.80	988.05 to 1007.00	1.43 times
28 Fri	996.55	992.10	992.10 to 1000.45	0.92 times
27 Thu	991.35	1003.00	987.25 to 1003.40	0.67 times
26 Wed	1003.05	1002.10	1002.00 to 1014.00	0.31 times

Option chain for State Bank SBIN 30 Tue December 2025 expiry

StateBank SBIN Option strike: 1100.00

Date	CE	PE	PCR
02 Tue December 2025	0.40	117.50	0.01
01 Mon December 2025	0.45	117.50	0.01
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
02 Tue December 2025	0.50	100.90	0.05
01 Mon December 2025	0.45	100.90	0.05
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

StateBank SBIN Option strike: 1080.00

Date	CE	PE	PCR
02 Tue December 2025	0.55	104.00	0.05
01 Mon December 2025	0.55	104.00	0.05
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

StateBank SBIN Option strike: 1070.00

Date	CE	PE	PCR
02 Tue December 2025	0.70	90.85	0.16
01 Mon December 2025	0.75	90.85	0.15
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

StateBank SBIN Option strike: 1060.00

Date	CE	PE	PCR
02 Tue December 2025	0.90	70.30	0.1
01 Mon December 2025	1.00	70.30	0.1
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

StateBank SBIN Option strike: 1050.00

Date	CE	PE	PCR
02 Tue December 2025	1.30	69.10	0.27
01 Mon December 2025	1.50	73.25	0.26
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

StateBank SBIN Option strike: 1040.00

Date	CE	PE	PCR
02 Tue December 2025	1.85	49.15	0.07
01 Mon December 2025	2.15	49.15	0.08
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

StateBank SBIN Option strike: 1035.00

Date	CE	PE	PCR
02 Tue December 2025	2.15	48.25	0.18
01 Mon December 2025	2.55	48.25	0.2
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
02 Tue December 2025	2.60	57.40	0.32
01 Mon December 2025	3.05	53.60	0.3
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

StateBank SBIN Option strike: 1025.00

Date	CE	PE	PCR
02 Tue December 2025	3.00	38.20	0.05
01 Mon December 2025	3.70	38.20	0.05

StateBank SBIN Option strike: 1020.00

Date	CE	PE	PCR
02 Tue December 2025	3.75	48.65	0.06
01 Mon December 2025	4.45	45.00	0.06
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

StateBank SBIN Option strike: 1015.00

Date	CE	PE	PCR
02 Tue December 2025	4.40	45.00	0.86
01 Mon December 2025	5.35	40.40	0.24
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

StateBank SBIN Option strike: 1010.00

Date	CE	PE	PCR
02 Tue December 2025	5.45	40.95	0.1
01 Mon December 2025	6.50	36.90	0.1
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

StateBank SBIN Option strike: 1005.00

Date	CE	PE	PCR
02 Tue December 2025	6.45	37.90	0.36
01 Mon December 2025	7.60	34.05	0.37
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

StateBank SBIN Option strike: 1000.00

Date	CE	PE	PCR
02 Tue December 2025	7.70	34.05	0.2
01 Mon December 2025	9.20	29.75	0.22
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

StateBank SBIN Option strike: 995.00

Date	CE	PE	PCR
02 Tue December 2025	9.00	30.60	0.54
01 Mon December 2025	10.80	26.30	0.68
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

StateBank SBIN Option strike: 990.00

Date	CE	PE	PCR
02 Tue December 2025	10.55	26.75	0.43
01 Mon December 2025	12.75	23.25	0.43
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

StateBank SBIN Option strike: 985.00

Date	CE	PE	PCR
02 Tue December 2025	12.70	24.00	0.41
01 Mon December 2025	14.80	20.45	0.66
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

StateBank SBIN Option strike: 980.00

Date	CE	PE	PCR
02 Tue December 2025	14.55	20.60	0.8
01 Mon December 2025	17.15	17.85	0.81
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

StateBank SBIN Option strike: 975.00

Date	CE	PE	PCR
02 Tue December 2025	16.75	17.90	0.73
01 Mon December 2025	19.75	15.45	0.82
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

StateBank SBIN Option strike: 970.00

Date	CE	PE	PCR
02 Tue December 2025	19.50	15.35	1.21
01 Mon December 2025	22.50	13.25	1.31
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

StateBank SBIN Option strike: 965.00

Date	CE	PE	PCR
02 Tue December 2025	21.95	13.30	1.67
01 Mon December 2025	25.50	11.30	2.57
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

StateBank SBIN Option strike: 960.00

Date	CE	PE	PCR
02 Tue December 2025	25.00	11.00	3.29
01 Mon December 2025	28.55	9.60	1.96
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

StateBank SBIN Option strike: 955.00

Date	CE	PE	PCR
02 Tue December 2025	28.70	9.55	2.13
01 Mon December 2025	32.40	8.15	2.03
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

StateBank SBIN Option strike: 950.00

Date	CE	PE	PCR
02 Tue December 2025	32.25	8.00	3.31
01 Mon December 2025	36.05	6.80	2.94
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

StateBank SBIN Option strike: 945.00

Date	CE	PE	PCR
02 Tue December 2025	35.20	6.75	4.86
01 Mon December 2025	39.80	5.65	8.44
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

StateBank SBIN Option strike: 940.00

Date	CE	PE	PCR
02 Tue December 2025	39.25	5.70	8.26
01 Mon December 2025	44.00	4.70	8.19
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

StateBank SBIN Option strike: 930.00

Date	CE	PE	PCR
02 Tue December 2025	48.55	3.85	10.07
01 Mon December 2025	52.15	3.45	11.46
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

StateBank SBIN Option strike: 925.00

Date	CE	PE	PCR
02 Tue December 2025	58.20	3.10	57.29
01 Mon December 2025	58.20	2.70	54.29
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

StateBank SBIN Option strike: 920.00

Date	CE	PE	PCR
02 Tue December 2025	57.60	2.65	5.01
01 Mon December 2025	61.35	2.30	4.73
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

StateBank SBIN Option strike: 910.00

Date	CE	PE	PCR
02 Tue December 2025	81.00	1.85	26.5
01 Mon December 2025	81.00	1.65	29.36
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

StateBank SBIN Option strike: 900.00

Date	CE	PE	PCR
02 Tue December 2025	74.40	1.25	2.62
01 Mon December 2025	80.75	1.15	2.38
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

StateBank SBIN Option strike: 895.00

Date	CE	PE	PCR
02 Tue December 2025	98.55	1.05	432
01 Mon December 2025	98.55	0.90	432
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

StateBank SBIN Option strike: 890.00

Date	CE	PE	PCR
02 Tue December 2025	104.00	0.90	21.53
01 Mon December 2025	104.00	0.80	21.75
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

StateBank SBIN Option strike: 880.00

Date	CE	PE	PCR
02 Tue December 2025	94.00	0.65	5.32
01 Mon December 2025	99.00	0.60	5.93
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

StateBank SBIN Option strike: 870.00

Date	CE	PE	PCR
02 Tue December 2025	115.80	0.50	5.94
01 Mon December 2025	115.90	0.45	4.71
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

StateBank SBIN Option strike: 860.00

Date	CE	PE	PCR
02 Tue December 2025	120.50	0.40	4.61
01 Mon December 2025	120.50	0.40	4.27
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

StateBank SBIN Option strike: 850.00

Date	CE	PE	PCR
02 Tue December 2025	131.35	0.45	4.53
01 Mon December 2025	132.10	0.40	4.67
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

StateBank SBIN Option strike: 840.00

Date	CE	PE	PCR
02 Tue December 2025	147.00	0.40	2.53
01 Mon December 2025	147.00	0.30	2.51
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

StateBank SBIN Option strike: 830.00

Date	CE	PE	PCR
02 Tue December 2025	151.00	0.20	3.71
01 Mon December 2025	151.00	0.20	3.71
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

StateBank SBIN Option strike: 820.00

Date	CE	PE	PCR
02 Tue December 2025	166.95	0.25	1.13
01 Mon December 2025	166.95	0.20	0.52
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

StateBank SBIN Option strike: 810.00

Date	CE	PE	PCR
02 Tue December 2025	166.70	0.25	0.46
01 Mon December 2025	166.70	0.20	0.46
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

Feed