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 726.18 and 733.13

Daily Target 1720.98
Daily Target 2724.42
Daily Target 3727.93333333333
Daily Target 4731.37
Daily Target 5734.88

Daily price and volume State Bank

Date Closing Open Range Volume
Thu 13 March 2025 727.85 (0.66%) 725.90 724.50 - 731.45 0.6303 times
Wed 12 March 2025 723.05 (-0.93%) 730.60 719.05 - 737.00 0.5918 times
Tue 11 March 2025 729.85 (0.13%) 724.90 722.70 - 734.05 0.5908 times
Mon 10 March 2025 728.90 (-0.53%) 732.75 726.60 - 738.50 0.7894 times
Fri 07 March 2025 732.75 (0.1%) 732.05 728.00 - 734.85 0.773 times
Thu 06 March 2025 732.05 (0.23%) 736.00 727.00 - 736.75 1.1658 times
Wed 05 March 2025 730.35 (2%) 717.55 717.00 - 731.30 1.1104 times
Tue 04 March 2025 716.05 (2.98%) 693.00 692.10 - 718.45 1.5346 times
Mon 03 March 2025 695.30 (0.94%) 690.15 680.00 - 697.40 1.1306 times
Fri 28 February 2025 688.80 (-2.15%) 700.90 682.60 - 701.35 1.6833 times
Thu 27 February 2025 703.90 (-0.98%) 716.00 701.10 - 717.70 1.2836 times

 Daily chart StateBank

Weekly price and charts StateBank

Strong weekly Stock price targets for StateBank SBIN are 713.73 and 733.18

Weekly Target 1709.02
Weekly Target 2718.43
Weekly Target 3728.46666666667
Weekly Target 4737.88
Weekly Target 5747.92

Weekly price and volumes for State Bank

Date Closing Open Range Volume
Thu 13 March 2025 727.85 (-0.67%) 732.75 719.05 - 738.50 0.4466 times
Fri 07 March 2025 732.75 (6.38%) 690.15 680.00 - 736.75 0.9808 times
Fri 28 February 2025 688.80 (-4.6%) 710.50 682.60 - 719.75 0.7932 times
Fri 21 February 2025 722.00 (-0.02%) 719.05 711.55 - 734.85 0.7034 times
Fri 14 February 2025 722.15 (-2.04%) 740.00 716.20 - 743.90 1.1199 times
Fri 07 February 2025 737.20 (-4.62%) 762.80 731.75 - 782.00 1.891 times
Fri 31 January 2025 772.90 (3.86%) 740.00 735.90 - 777.55 1.0252 times
Fri 24 January 2025 744.15 (-2.61%) 769.00 738.00 - 785.00 0.9964 times
Fri 17 January 2025 764.10 (2.81%) 741.50 722.50 - 776.70 0.8742 times
Fri 10 January 2025 743.25 (-6.32%) 797.40 726.25 - 797.60 1.1692 times
Fri 03 January 2025 793.40 (-0.78%) 802.00 785.00 - 809.50 1.1463 times

 weekly chart StateBank

Monthly price and charts StateBank

Strong monthly Stock price targets for StateBank SBIN are 703.93 and 762.43

Monthly Target 1656.95
Monthly Target 2692.4
Monthly Target 3715.45
Monthly Target 4750.9
Monthly Target 5773.95

Monthly price and volumes State Bank

Date Closing Open Range Volume
Thu 13 March 2025 727.85 (5.67%) 690.15 680.00 - 738.50 0.2664 times
Fri 28 February 2025 688.80 (-10.88%) 762.80 682.60 - 782.00 0.8413 times
Fri 31 January 2025 772.90 (-2.77%) 795.55 722.50 - 809.50 0.8681 times
Tue 31 December 2024 794.95 (-5.24%) 838.95 785.00 - 875.45 0.7155 times
Fri 29 November 2024 838.95 (2.29%) 822.40 761.55 - 863.50 0.9711 times
Thu 31 October 2024 820.20 (4.1%) 788.00 765.40 - 834.85 1.0425 times
Mon 30 September 2024 787.90 (-3.4%) 817.30 765.40 - 825.95 1.1683 times
Fri 30 August 2024 815.60 (-6.51%) 877.80 795.05 - 881.40 0.9638 times
Wed 31 July 2024 872.40 (2.76%) 849.35 823.15 - 899.00 1.204 times
Fri 28 June 2024 848.95 (2.24%) 863.55 731.95 - 912.00 1.9589 times
Fri 31 May 2024 830.35 (0.5%) 826.90 793.20 - 841.25 1.3879 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 728.48
12 day DMA 718.31
20 day DMA 720.92
35 day DMA 734.31
50 day DMA 743.58
100 day DMA 785.65
150 day DMA 791.04
200 day DMA 804.74

EMA (exponential moving average) of State Bank SBIN

EMA period EMA current EMA prev EMA prev2
5 day EMA726.53725.87727.28
12 day EMA724.37723.74723.86
20 day EMA726.57726.44726.8
35 day EMA735.09735.52736.25
50 day EMA746.48747.24748.23

SMA (simple moving average) of State Bank SBIN

SMA period SMA current SMA prev SMA prev2
5 day SMA728.48729.32730.78
12 day SMA718.31717.36717.27
20 day SMA720.92721.19721.59
35 day SMA734.31735.04736.07
50 day SMA743.58744.88746.32
100 day SMA785.65786.57787.45
150 day SMA791.04791.58792.08
200 day SMA804.74805.27805.8

Futures expiry: 27 Thu March 2025

Date Closing Open Range Volume
13 Thu 727.85 728.00 725.05 to 733.30 0.97 times
12 Wed 725.60 731.50 719.50 to 737.25 0.99 times
11 Tue 731.10 726.70 724.60 to 735.30 1 times
10 Mon 729.35 734.95 728.05 to 739.25 1 times
07 Fri 734.35 734.10 730.10 to 736.45 1.04 times

Futures expiry: 24 Thu April 2025

Date Closing Open Range Volume
13 Thu 732.40 734.20 729.85 to 737.30 1.08 times
12 Wed 729.85 738.00 724.30 to 741.45 1.05 times
11 Tue 735.80 732.75 728.20 to 739.40 0.98 times
10 Mon 733.70 737.95 732.75 to 743.30 0.97 times
07 Fri 738.30 740.00 734.50 to 740.75 0.92 times

Futures expiry: 29 Thu May 2025

Date Closing Open Range Volume
13 Thu 733.40 733.50 731.00 to 737.60 1.14 times
12 Wed 730.85 739.75 725.35 to 741.00 1.13 times
11 Tue 736.95 730.45 730.05 to 739.25 0.96 times
10 Mon 734.75 738.30 731.90 to 742.35 0.96 times
07 Fri 738.45 738.60 734.10 to 739.75 0.81 times

Option chain for State Bank SBIN 27 Thu March 2025 expiry

StateBank SBIN Option strike: 900.00

Date CE PE PCR
13 Thu March 2025 0.15170.65 0.84
12 Wed March 2025 0.15173.50 0.81
11 Tue March 2025 0.15169.00 0.81
10 Mon March 2025 0.15162.85 0.81
07 Fri March 2025 0.15166.00 0.9

StateBank SBIN Option strike: 880.00

Date CE PE PCR
13 Thu March 2025 0.15144.15 0.08
12 Wed March 2025 0.15144.15 0.08
11 Tue March 2025 0.15144.15 0.08
10 Mon March 2025 0.20144.15 0.07
07 Fri March 2025 0.20144.15 0.07

StateBank SBIN Option strike: 870.00

Date CE PE PCR
13 Thu March 2025 0.05137.00 1.09
12 Wed March 2025 0.10137.00 1.09
11 Tue March 2025 0.10137.00 1.09
10 Mon March 2025 0.10137.00 1.09
07 Fri March 2025 0.20137.00 1.09

StateBank SBIN Option strike: 860.00

Date CE PE PCR
13 Thu March 2025 0.10133.00 0.18
12 Wed March 2025 0.10138.65 0.18
11 Tue March 2025 0.15125.00 0.16
10 Mon March 2025 0.20125.00 0.16
07 Fri March 2025 0.25126.25 0.17

StateBank SBIN Option strike: 850.00

Date CE PE PCR
13 Thu March 2025 0.15119.50 1.38
12 Wed March 2025 0.10123.05 1.34
11 Tue March 2025 0.15117.85 1.29
10 Mon March 2025 0.20120.80 1.26
07 Fri March 2025 0.30115.30 1.26

StateBank SBIN Option strike: 840.00

Date CE PE PCR
13 Thu March 2025 0.15106.50 0.9
12 Wed March 2025 0.20106.50 0.83
11 Tue March 2025 0.20106.50 0.81
10 Mon March 2025 0.25106.50 0.73
07 Fri March 2025 0.30105.10 0.73

StateBank SBIN Option strike: 830.00

Date CE PE PCR
13 Thu March 2025 0.20110.00 0.06
12 Wed March 2025 0.25110.00 0.06
11 Tue March 2025 0.2597.00 0.05
10 Mon March 2025 0.2597.00 0.05
07 Fri March 2025 0.3597.00 0.06

StateBank SBIN Option strike: 820.00

Date CE PE PCR
13 Thu March 2025 0.25100.00 0.11
12 Wed March 2025 0.30100.00 0.11
11 Tue March 2025 0.3585.00 0.1
10 Mon March 2025 0.3585.00 0.1
07 Fri March 2025 0.5085.00 0.11

StateBank SBIN Option strike: 810.00

Date CE PE PCR
13 Thu March 2025 0.2577.90 0.07
12 Wed March 2025 0.3077.90 0.07
11 Tue March 2025 0.4578.00 0.06
10 Mon March 2025 0.4576.00 0.06
07 Fri March 2025 0.6075.85 0.07

StateBank SBIN Option strike: 800.00

Date CE PE PCR
13 Thu March 2025 0.4071.85 0.5
12 Wed March 2025 0.4074.75 0.49
11 Tue March 2025 0.6068.00 0.49
10 Mon March 2025 0.7070.70 0.48
07 Fri March 2025 0.9565.75 0.52

StateBank SBIN Option strike: 790.00

Date CE PE PCR
13 Thu March 2025 0.4561.65 0.35
12 Wed March 2025 0.5063.90 0.37
11 Tue March 2025 0.7558.30 0.35
10 Mon March 2025 0.8061.05 0.37
07 Fri March 2025 1.2558.90 0.36

StateBank SBIN Option strike: 780.00

Date CE PE PCR
13 Thu March 2025 0.5550.00 0.16
12 Wed March 2025 0.7054.45 0.17
11 Tue March 2025 1.1050.15 0.17
10 Mon March 2025 1.2051.70 0.17
07 Fri March 2025 1.9046.95 0.18

StateBank SBIN Option strike: 770.00

Date CE PE PCR
13 Thu March 2025 0.9542.80 0.21
12 Wed March 2025 1.1547.50 0.21
11 Tue March 2025 1.7541.00 0.21
10 Mon March 2025 1.9042.20 0.22
07 Fri March 2025 3.0038.60 0.22

StateBank SBIN Option strike: 760.00

Date CE PE PCR
13 Thu March 2025 1.7033.80 0.16
12 Wed March 2025 1.9536.20 0.17
11 Tue March 2025 3.0531.70 0.17
10 Mon March 2025 3.2033.45 0.18
07 Fri March 2025 4.8029.90 0.2

StateBank SBIN Option strike: 750.00

Date CE PE PCR
13 Thu March 2025 3.1025.30 0.34
12 Wed March 2025 3.5027.50 0.4
11 Tue March 2025 5.2524.00 0.41
10 Mon March 2025 5.3025.60 0.42
07 Fri March 2025 7.4522.80 0.45

StateBank SBIN Option strike: 740.00

Date CE PE PCR
13 Thu March 2025 5.8018.00 0.27
12 Wed March 2025 6.3020.45 0.27
11 Tue March 2025 8.7517.55 0.31
10 Mon March 2025 8.6519.10 0.33
07 Fri March 2025 11.3516.85 0.33

StateBank SBIN Option strike: 730.00

Date CE PE PCR
13 Thu March 2025 9.8512.05 0.42
12 Wed March 2025 10.1014.40 0.47
11 Tue March 2025 13.4012.25 0.67
10 Mon March 2025 13.1513.65 0.6
07 Fri March 2025 16.4012.00 0.7

StateBank SBIN Option strike: 720.00

Date CE PE PCR
13 Thu March 2025 15.507.75 1.55
12 Wed March 2025 15.459.80 1.5
11 Tue March 2025 19.358.30 1.61
10 Mon March 2025 18.759.40 1.47
07 Fri March 2025 22.658.30 1.55

StateBank SBIN Option strike: 710.00

Date CE PE PCR
13 Thu March 2025 22.654.90 1.55
12 Wed March 2025 22.106.50 1.44
11 Tue March 2025 26.605.55 1.51
10 Mon March 2025 25.656.35 1.51
07 Fri March 2025 30.005.70 1.5

StateBank SBIN Option strike: 700.00

Date CE PE PCR
13 Thu March 2025 30.803.15 2.42
12 Wed March 2025 29.904.25 2.35
11 Tue March 2025 34.853.70 2.34
10 Mon March 2025 33.504.30 2.17
07 Fri March 2025 38.103.90 2.11

StateBank SBIN Option strike: 690.00

Date CE PE PCR
13 Thu March 2025 39.852.00 3.14
12 Wed March 2025 37.902.85 2.97
11 Tue March 2025 43.802.50 2.75
10 Mon March 2025 42.152.95 3.12
07 Fri March 2025 46.752.65 2.82

StateBank SBIN Option strike: 680.00

Date CE PE PCR
13 Thu March 2025 49.051.35 7.48
12 Wed March 2025 47.202.00 6.81
11 Tue March 2025 53.251.80 7.19
10 Mon March 2025 51.202.00 5.96
07 Fri March 2025 56.101.80 6.36

StateBank SBIN Option strike: 670.00

Date CE PE PCR
13 Thu March 2025 58.900.95 7.07
12 Wed March 2025 56.201.40 7.73
11 Tue March 2025 62.501.25 8.1
10 Mon March 2025 60.601.45 8.14
07 Fri March 2025 65.251.30 8.63

StateBank SBIN Option strike: 660.00

Date CE PE PCR
13 Thu March 2025 70.400.65 15.21
12 Wed March 2025 62.850.95 13.61
11 Tue March 2025 71.400.90 13.57
10 Mon March 2025 75.001.00 15.15
07 Fri March 2025 75.000.90 15.38

StateBank SBIN Option strike: 650.00

Date CE PE PCR
13 Thu March 2025 77.000.55 8.03
12 Wed March 2025 77.000.80 7.63
11 Tue March 2025 83.450.75 7.38
10 Mon March 2025 77.500.80 7.12
07 Fri March 2025 84.000.70 6.25

StateBank SBIN Option strike: 640.00

Date CE PE PCR
13 Thu March 2025 81.750.45 12.02
12 Wed March 2025 81.750.65 12.53
11 Tue March 2025 97.400.55 13.29
10 Mon March 2025 97.400.60 13.1
07 Fri March 2025 95.000.55 13.68

StateBank SBIN Option strike: 630.00

Date CE PE PCR
13 Thu March 2025 92.300.35 50.08
12 Wed March 2025 92.300.50 50.08
11 Tue March 2025 107.000.50 47.85
10 Mon March 2025 107.000.50 47
07 Fri March 2025 107.000.45 48.08

StateBank SBIN Option strike: 620.00

Date CE PE PCR
13 Thu March 2025 89.000.30 38.4
12 Wed March 2025 89.000.35 37.73
11 Tue March 2025 89.000.40 36.6
10 Mon March 2025 89.000.40 37.8
07 Fri March 2025 89.000.35 42.27

StateBank SBIN Option strike: 600.00

Date CE PE PCR
13 Thu March 2025 129.000.25 44.39
12 Wed March 2025 125.700.30 46.32
11 Tue March 2025 134.850.35 45.71
10 Mon March 2025 134.850.30 46.14
07 Fri March 2025 134.850.35 45.93
Back to top Use Dark Theme