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 961.05 and 980.7

Daily Target 1	957.12
Daily Target 2	964.98
Daily Target 3	976.76666666667
Daily Target 4	984.63
Daily Target 5	996.42

Daily price and volume State Bank

Date	Closing	Open	Range	Volume
Thu 27 November 2025	972.85 (-1.12%)	986.70	968.90 - 988.55	1.3226 times
Wed 26 November 2025	983.90 (0.03%)	986.60	982.15 - 999.00	1.5485 times
Tue 25 November 2025	983.60 (1.34%)	975.55	971.35 - 988.95	1.0151 times
Mon 24 November 2025	970.60 (-0.21%)	975.55	968.05 - 977.70	1.0996 times
Fri 21 November 2025	972.60 (-0.91%)	979.70	971.05 - 980.60	0.5972 times
Thu 20 November 2025	981.55 (-0.12%)	986.00	979.35 - 986.60	0.7153 times
Wed 19 November 2025	982.75 (1.06%)	972.45	968.80 - 984.45	0.9208 times
Tue 18 November 2025	972.45 (-0.09%)	975.60	968.85 - 976.70	0.7324 times
Mon 17 November 2025	973.35 (0.57%)	971.00	968.50 - 976.00	0.8235 times
Fri 14 November 2025	967.85 (1.45%)	952.95	952.00 - 969.05	1.2252 times
Thu 13 November 2025	954.00 (-0.33%)	954.25	952.45 - 963.95	0.9878 times

Daily chart StateBank

Weekly price and charts StateBank

Strong weekly Stock price targets for StateBank SBIN are 954.98 and 985.93

Weekly Target 1	949.02
Weekly Target 2	960.93
Weekly Target 3	979.96666666667
Weekly Target 4	991.88
Weekly Target 5	1010.92

Weekly price and volumes for State Bank

Date	Closing	Open	Range	Volume
Thu 27 November 2025	972.85 (0.03%)	975.55	968.05 - 999.00	0.9245 times
Fri 21 November 2025	972.60 (0.49%)	971.00	968.50 - 986.60	0.7026 times
Fri 14 November 2025	967.85 (1.26%)	956.00	945.05 - 969.05	0.8847 times
Fri 07 November 2025	955.85 (2.01%)	938.75	937.50 - 971.40	1.3871 times
Fri 31 October 2025	937.00 (3.59%)	906.95	906.00 - 946.70	1.4138 times
Fri 24 October 2025	904.50 (1.73%)	894.60	891.05 - 918.00	0.7007 times
Fri 17 October 2025	889.15 (0.97%)	879.00	872.10 - 894.75	0.9242 times
Fri 10 October 2025	880.65 (1.54%)	868.00	857.25 - 883.75	0.9257 times
Fri 03 October 2025	867.30 (1.21%)	858.05	856.00 - 877.60	1.1187 times
Fri 26 September 2025	856.95 (-0.63%)	862.00	851.20 - 880.50	1.0179 times
Fri 19 September 2025	862.35 (4.71%)	823.55	821.10 - 864.45	1.1567 times

weekly chart StateBank

Monthly price and charts StateBank

Strong monthly Stock price targets for StateBank SBIN are 955.18 and 1016.68

Monthly Target 1	908.28
Monthly Target 2	940.57
Monthly Target 3	969.78333333333
Monthly Target 4	1002.07
Monthly Target 5	1031.28

Monthly price and volumes State Bank

Date	Closing	Open	Range	Volume
Thu 27 November 2025	972.85 (3.83%)	938.75	937.50 - 999.00	0.8699 times
Fri 31 October 2025	937.00 (7.4%)	872.30	857.25 - 946.70	0.9711 times
Tue 30 September 2025	872.45 (8.72%)	803.10	802.65 - 880.50	0.8944 times
Fri 29 August 2025	802.50 (0.75%)	795.70	786.55 - 838.00	0.6858 times
Thu 31 July 2025	796.55 (-2.9%)	820.00	792.55 - 842.50	1.0024 times
Mon 30 June 2025	820.35 (0.99%)	812.85	781.70 - 824.50	1.2168 times
Fri 30 May 2025	812.30 (3%)	790.35	755.50 - 814.50	1.2716 times
Wed 30 April 2025	788.65 (2.22%)	766.80	730.00 - 835.50	1.1592 times
Fri 28 March 2025	771.50 (12.01%)	690.15	680.00 - 786.00	0.7977 times
Fri 28 February 2025	688.80 (-10.88%)	762.80	682.60 - 782.00	1.1311 times
Fri 31 January 2025	772.90 (-2.77%)	795.55	722.50 - 809.50	1.1671 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	976.71
12 day DMA	972.72
20 day DMA	963.62
35 day DMA	934.85
50 day DMA	912.97
100 day DMA	862.94
150 day DMA	841.74
200 day DMA	817.98

EMA (exponential moving average) of State Bank SBIN

EMA period	EMA current	EMA prev	EMA prev2
5 day EMA	976.96	979.01	976.57
12 day EMA	970.88	970.52	968.09
20 day EMA	959.85	958.48	955.81
35 day EMA	936.76	934.63	931.73
50 day EMA	911.7	909.2	906.15

SMA (simple moving average) of State Bank SBIN

SMA period	SMA current	SMA prev	SMA prev2
5 day SMA	976.71	978.45	978.22
12 day SMA	972.72	971.09	968.36
20 day SMA	963.62	961.96	959.28
35 day SMA	934.85	931.76	928.62
50 day SMA	912.97	910.01	906.8
100 day SMA	862.94	861.29	859.58
150 day SMA	841.74	840.68	839.6
200 day SMA	817.98	817.01	815.9

Futures expiry: 30 Tue December 2025

Date	Closing	Open	Range	Volume
27 Thu	979.50	993.80	975.10 to 995.90	1.12 times
26 Wed	990.90	993.00	989.00 to 1004.00	1.1 times
25 Tue	988.45	979.90	976.20 to 993.65	1.11 times
24 Mon	977.10	980.05	974.70 to 983.05	0.97 times
21 Fri	980.05	986.00	977.75 to 986.60	0.7 times

Futures expiry: 27 Tue January 2026

Date	Closing	Open	Range	Volume
27 Thu	985.75	996.10	981.45 to 997.40	1.27 times
26 Wed	997.10	1001.00	995.45 to 1009.50	1.08 times
25 Tue	995.00	985.75	983.35 to 999.45	0.98 times
24 Mon	983.40	987.45	981.50 to 988.50	0.85 times
21 Fri	985.35	990.90	984.00 to 992.05	0.81 times

Futures expiry: 24 Tue February 2026

Date	Closing	Open	Range	Volume
27 Thu	991.35	1003.00	987.25 to 1003.40	1.37 times
26 Wed	1003.05	1002.10	1002.00 to 1014.00	0.63 times

Option chain for State Bank SBIN 30 Tue December 2025 expiry

StateBank SBIN Option strike: 1100.00

Date	CE	PE	PCR
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
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
21 Fri November 2025	1.10	100.80	0.02

StateBank SBIN Option strike: 1080.00

Date	CE	PE	PCR
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
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
21 Fri November 2025	1.60	87.70	0.08

StateBank SBIN Option strike: 1060.00

Date	CE	PE	PCR
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
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
21 Fri November 2025	2.80	72.50	0.65

StateBank SBIN Option strike: 1040.00

Date	CE	PE	PCR
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
21 Fri November 2025	3.65	59.40	0.08

StateBank SBIN Option strike: 1035.00

Date	CE	PE	PCR
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
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
21 Fri November 2025	4.85	54.55	0.74

StateBank SBIN Option strike: 1020.00

Date	CE	PE	PCR
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
21 Fri November 2025	6.70	45.55	0.05

StateBank SBIN Option strike: 1015.00

Date	CE	PE	PCR
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
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
21 Fri November 2025	8.90	36.20	0.07

StateBank SBIN Option strike: 1005.00

Date	CE	PE	PCR
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
21 Fri November 2025	10.15	34.60	0.06

StateBank SBIN Option strike: 1000.00

Date	CE	PE	PCR
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
21 Fri November 2025	11.90	31.60	0.22

StateBank SBIN Option strike: 995.00

Date	CE	PE	PCR
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
21 Fri November 2025	13.50	28.10	0.14

StateBank SBIN Option strike: 990.00

Date	CE	PE	PCR
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
21 Fri November 2025	15.55	24.90	0.33

StateBank SBIN Option strike: 985.00

Date	CE	PE	PCR
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
21 Fri November 2025	17.60	22.20	0.74

StateBank SBIN Option strike: 980.00

Date	CE	PE	PCR
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
21 Fri November 2025	20.10	19.70	0.45

StateBank SBIN Option strike: 975.00

Date	CE	PE	PCR
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
21 Fri November 2025	22.55	17.30	0.91

StateBank SBIN Option strike: 970.00

Date	CE	PE	PCR
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
21 Fri November 2025	25.30	15.20	1.47

StateBank SBIN Option strike: 965.00

Date	CE	PE	PCR
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
21 Fri November 2025	28.20	13.35	3.53

StateBank SBIN Option strike: 960.00

Date	CE	PE	PCR
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
21 Fri November 2025	31.35	11.55	2.48

StateBank SBIN Option strike: 955.00

Date	CE	PE	PCR
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
21 Fri November 2025	35.60	9.90	5.08

StateBank SBIN Option strike: 950.00

Date	CE	PE	PCR
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
21 Fri November 2025	38.45	8.60	3.5

StateBank SBIN Option strike: 945.00

Date	CE	PE	PCR
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
21 Fri November 2025	42.55	7.40	28

StateBank SBIN Option strike: 940.00

Date	CE	PE	PCR
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
21 Fri November 2025	45.90	6.30	8.91

StateBank SBIN Option strike: 930.00

Date	CE	PE	PCR
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
21 Fri November 2025	54.50	4.70	6.28

StateBank SBIN Option strike: 925.00

Date	CE	PE	PCR
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
21 Fri November 2025	61.00	4.05	15.86

StateBank SBIN Option strike: 920.00

Date	CE	PE	PCR
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
21 Fri November 2025	65.80	3.50	2.79

StateBank SBIN Option strike: 910.00

Date	CE	PE	PCR
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
21 Fri November 2025	73.05	2.60	21.75

StateBank SBIN Option strike: 900.00

Date	CE	PE	PCR
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
21 Fri November 2025	81.95	2.10	2.23

StateBank SBIN Option strike: 895.00

Date	CE	PE	PCR
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
21 Fri November 2025	98.55	1.80	104

StateBank SBIN Option strike: 890.00

Date	CE	PE	PCR
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
21 Fri November 2025	92.85	1.55	10.07

StateBank SBIN Option strike: 880.00

Date	CE	PE	PCR
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
21 Fri November 2025	100.30	1.35	3.75

StateBank SBIN Option strike: 870.00

Date	CE	PE	PCR
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
21 Fri November 2025	118.65	1.05	9

StateBank SBIN Option strike: 860.00

Date	CE	PE	PCR
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
21 Fri November 2025	122.50	0.95	6.17

StateBank SBIN Option strike: 850.00

Date	CE	PE	PCR
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
21 Fri November 2025	133.00	0.95	5.32

StateBank SBIN Option strike: 840.00

Date	CE	PE	PCR
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
21 Fri November 2025	139.00	0.75	3.13

StateBank SBIN Option strike: 830.00

Date	CE	PE	PCR
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
21 Fri November 2025	151.00	0.65	5

StateBank SBIN Option strike: 820.00

Date	CE	PE	PCR
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
21 Fri November 2025	162.00	0.70	0.06

StateBank SBIN Option strike: 810.00

Date	CE	PE	PCR
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