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 970.93 and 978.43

Daily Target 1	965.12
Daily Target 2	969.23
Daily Target 3	972.61666666667
Daily Target 4	976.73
Daily Target 5	980.12

Daily price and volume State Bank

Date	Closing	Open	Range	Volume
Mon 17 November 2025	973.35 (0.57%)	971.00	968.50 - 976.00	0.6298 times
Fri 14 November 2025	967.85 (1.45%)	952.95	952.00 - 969.05	0.9371 times
Thu 13 November 2025	954.00 (-0.33%)	954.25	952.45 - 963.95	0.7555 times
Wed 12 November 2025	957.15 (0.4%)	957.70	951.40 - 961.55	0.5982 times
Tue 11 November 2025	953.30 (0.23%)	953.60	945.05 - 954.95	0.7346 times
Mon 10 November 2025	951.15 (-0.49%)	956.00	949.10 - 963.20	0.6237 times
Fri 07 November 2025	955.85 (-0.51%)	958.75	944.00 - 964.85	1.1357 times
Thu 06 November 2025	960.75 (0.33%)	969.65	955.30 - 971.40	1.961 times
Tue 04 November 2025	957.60 (0.83%)	951.00	941.50 - 959.30	1.6269 times
Mon 03 November 2025	949.70 (1.36%)	938.75	937.50 - 953.40	0.9975 times
Fri 31 October 2025	937.00 (0.28%)	934.90	930.25 - 946.70	1.0259 times

Daily chart StateBank

Weekly price and charts StateBank

Strong weekly Stock price targets for StateBank SBIN are 970.93 and 978.43

Weekly Target 1	965.12
Weekly Target 2	969.23
Weekly Target 3	972.61666666667
Weekly Target 4	976.73
Weekly Target 5	980.12

Weekly price and volumes for State Bank

Date	Closing	Open	Range	Volume
Mon 17 November 2025	973.35 (0.57%)	971.00	968.50 - 976.00	0.1577 times
Fri 14 November 2025	967.85 (1.26%)	956.00	945.05 - 969.05	0.9138 times
Fri 07 November 2025	955.85 (2.01%)	938.75	937.50 - 971.40	1.4326 times
Fri 31 October 2025	937.00 (3.59%)	906.95	906.00 - 946.70	1.4602 times
Fri 24 October 2025	904.50 (1.73%)	894.60	891.05 - 918.00	0.7237 times
Fri 17 October 2025	889.15 (0.97%)	879.00	872.10 - 894.75	0.9545 times
Fri 10 October 2025	880.65 (1.54%)	868.00	857.25 - 883.75	0.9561 times
Fri 03 October 2025	867.30 (1.21%)	858.05	856.00 - 877.60	1.1554 times
Fri 26 September 2025	856.95 (-0.63%)	862.00	851.20 - 880.50	1.0513 times
Fri 19 September 2025	862.35 (4.71%)	823.55	821.10 - 864.45	1.1947 times
Fri 12 September 2025	823.55 (2.1%)	808.00	805.60 - 825.80	0.6162 times

weekly chart StateBank

Monthly price and charts StateBank

Strong monthly Stock price targets for StateBank SBIN are 955.43 and 993.93

Monthly Target 1	923.78
Monthly Target 2	948.57
Monthly Target 3	962.28333333333
Monthly Target 4	987.07
Monthly Target 5	1000.78

Monthly price and volumes State Bank

Date	Closing	Open	Range	Volume
Mon 17 November 2025	973.35 (3.88%)	938.75	937.50 - 976.00	0.5593 times
Fri 31 October 2025	937.00 (7.4%)	872.30	857.25 - 946.70	1.0041 times
Tue 30 September 2025	872.45 (8.72%)	803.10	802.65 - 880.50	0.9248 times
Fri 29 August 2025	802.50 (0.75%)	795.70	786.55 - 838.00	0.7092 times
Thu 31 July 2025	796.55 (-2.9%)	820.00	792.55 - 842.50	1.0365 times
Mon 30 June 2025	820.35 (0.99%)	812.85	781.70 - 824.50	1.2581 times
Fri 30 May 2025	812.30 (3%)	790.35	755.50 - 814.50	1.3149 times
Wed 30 April 2025	788.65 (2.22%)	766.80	730.00 - 835.50	1.1986 times
Fri 28 March 2025	771.50 (12.01%)	690.15	680.00 - 786.00	0.8248 times
Fri 28 February 2025	688.80 (-10.88%)	762.80	682.60 - 782.00	1.1696 times
Fri 31 January 2025	772.90 (-2.77%)	795.55	722.50 - 809.50	1.2068 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	961.13
12 day DMA	954.34
20 day DMA	938.27
35 day DMA	909.45
50 day DMA	887.04
100 day DMA	849.33
150 day DMA	831.48
200 day DMA	809.28

EMA (exponential moving average) of State Bank SBIN

EMA period	EMA current	EMA prev	EMA prev2
5 day EMA	963.46	958.51	953.84
12 day EMA	952	948.12	944.53
20 day EMA	937.95	934.22	930.68
35 day EMA	913.58	910.06	906.66
50 day EMA	887.78	884.29	880.88

SMA (simple moving average) of State Bank SBIN

SMA period	SMA current	SMA prev	SMA prev2
5 day SMA	961.13	956.69	954.29
12 day SMA	954.34	951.54	948.4
20 day SMA	938.27	933.95	929.86
35 day SMA	909.45	906.39	903.61
50 day SMA	887.04	883.82	880.54
100 day SMA	849.33	847.5	845.78
150 day SMA	831.48	830.12	828.64
200 day SMA	809.28	808.14	807.07

Futures expiry: 25 Tue November 2025

Date	Closing	Open	Range	Volume
17 Mon	973.80	970.80	970.20 to 977.00	0.99 times
14 Fri	969.00	955.00	955.00 to 970.00	1.01 times
13 Thu	956.60	959.00	954.90 to 966.65	0.98 times
12 Wed	959.65	961.10	956.70 to 963.80	1.01 times
11 Tue	957.90	955.00	947.90 to 958.70	1.02 times

Futures expiry: 30 Tue December 2025

Date	Closing	Open	Range	Volume
17 Mon	980.35	980.00	977.15 to 983.50	1.27 times
14 Fri	974.95	963.70	963.55 to 976.40	1.06 times
13 Thu	963.20	964.35	961.45 to 972.60	0.97 times
12 Wed	966.65	965.90	963.35 to 970.00	0.88 times
11 Tue	964.00	962.55	954.50 to 964.90	0.83 times

Futures expiry: 27 Tue January 2026

Date	Closing	Open	Range	Volume
17 Mon	986.10	984.40	982.60 to 988.75	1.23 times
14 Fri	981.40	970.45	970.20 to 982.50	1.08 times
13 Thu	968.65	971.45	967.00 to 979.15	0.94 times
12 Wed	971.45	973.00	970.00 to 975.55	0.92 times
11 Tue	970.60	967.70	960.10 to 971.05	0.83 times

Option chain for State Bank SBIN 25 Tue November 2025 expiry

StateBank SBIN Option strike: 1050.00

Date	CE	PE	PCR
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
11 Tue November 2025	0.35	93.00	0.08

StateBank SBIN Option strike: 1030.00

Date	CE	PE	PCR
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
11 Tue November 2025	0.70	67.85	0.04

StateBank SBIN Option strike: 1020.00

Date	CE	PE	PCR
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
11 Tue November 2025	0.90	62.70	0.01

StateBank SBIN Option strike: 1015.00

Date	CE	PE	PCR
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
11 Tue November 2025	1.15	58.05	0.06

StateBank SBIN Option strike: 1010.00

Date	CE	PE	PCR
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
11 Tue November 2025	1.35	53.25	0.12

StateBank SBIN Option strike: 1005.00

Date	CE	PE	PCR
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
11 Tue November 2025	1.70	47.75	0.13

StateBank SBIN Option strike: 1000.00

Date	CE	PE	PCR
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
11 Tue November 2025	2.05	44.45	0.14

StateBank SBIN Option strike: 995.00

Date	CE	PE	PCR
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
11 Tue November 2025	2.50	42.45	0.08

StateBank SBIN Option strike: 990.00

Date	CE	PE	PCR
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
11 Tue November 2025	3.10	35.75	0.05

StateBank SBIN Option strike: 985.00

Date	CE	PE	PCR
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
11 Tue November 2025	3.90	31.10	0.11

StateBank SBIN Option strike: 980.00

Date	CE	PE	PCR
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
11 Tue November 2025	4.90	27.15	0.23

StateBank SBIN Option strike: 975.00

Date	CE	PE	PCR
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
11 Tue November 2025	6.15	23.35	0.09

StateBank SBIN Option strike: 970.00

Date	CE	PE	PCR
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
11 Tue November 2025	7.80	20.15	0.15

StateBank SBIN Option strike: 965.00

Date	CE	PE	PCR
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
11 Tue November 2025	9.75	17.20	0.12

StateBank SBIN Option strike: 960.00

Date	CE	PE	PCR
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
11 Tue November 2025	12.10	14.50	0.33

StateBank SBIN Option strike: 955.00

Date	CE	PE	PCR
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
11 Tue November 2025	14.80	12.20	0.68

StateBank SBIN Option strike: 950.00

Date	CE	PE	PCR
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
11 Tue November 2025	17.90	10.25	0.86

StateBank SBIN Option strike: 945.00

Date	CE	PE	PCR
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
11 Tue November 2025	21.10	8.55	1.22

StateBank SBIN Option strike: 940.00

Date	CE	PE	PCR
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
11 Tue November 2025	24.65	7.20	2.28

StateBank SBIN Option strike: 935.00

Date	CE	PE	PCR
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
11 Tue November 2025	28.60	5.95	2.79

StateBank SBIN Option strike: 930.00

Date	CE	PE	PCR
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
11 Tue November 2025	32.55	4.95	1.42

StateBank SBIN Option strike: 925.00

Date	CE	PE	PCR
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
11 Tue November 2025	36.80	4.15	3.34

StateBank SBIN Option strike: 920.00

Date	CE	PE	PCR
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
11 Tue November 2025	41.40	3.50	1.78

StateBank SBIN Option strike: 915.00

Date	CE	PE	PCR
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
11 Tue November 2025	45.05	3.00	3.43

StateBank SBIN Option strike: 910.00

Date	CE	PE	PCR
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
11 Tue November 2025	50.10	2.50	3.01

StateBank SBIN Option strike: 905.00

Date	CE	PE	PCR
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
11 Tue November 2025	54.75	2.10	2.72

StateBank SBIN Option strike: 900.00

Date	CE	PE	PCR
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
11 Tue November 2025	59.55	1.90	4.6

StateBank SBIN Option strike: 895.00

Date	CE	PE	PCR
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
11 Tue November 2025	72.15	1.60	8.93

StateBank SBIN Option strike: 890.00

Date	CE	PE	PCR
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
11 Tue November 2025	68.45	1.40	4.5

StateBank SBIN Option strike: 885.00

Date	CE	PE	PCR
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
11 Tue November 2025	73.35	1.20	5.4

StateBank SBIN Option strike: 880.00

Date	CE	PE	PCR
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
11 Tue November 2025	78.40	1.10	9.27

StateBank SBIN Option strike: 875.00

Date	CE	PE	PCR
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
11 Tue November 2025	79.40	1.00	10.76

StateBank SBIN Option strike: 870.00

Date	CE	PE	PCR
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
11 Tue November 2025	88.25	0.90	15.59

StateBank SBIN Option strike: 865.00

Date	CE	PE	PCR
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
11 Tue November 2025	90.90	0.80	9.55

StateBank SBIN Option strike: 860.00

Date	CE	PE	PCR
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
11 Tue November 2025	96.90	0.70	7.27

StateBank SBIN Option strike: 855.00

Date	CE	PE	PCR
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
11 Tue November 2025	89.80	0.70	8.42

StateBank SBIN Option strike: 850.00

Date	CE	PE	PCR
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
11 Tue November 2025	107.00	0.55	6.26

StateBank SBIN Option strike: 840.00

Date	CE	PE	PCR
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
11 Tue November 2025	118.35	0.45	6.36

StateBank SBIN Option strike: 830.00

Date	CE	PE	PCR
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
11 Tue November 2025	126.00	0.35	5.03

StateBank SBIN Option strike: 820.00

Date	CE	PE	PCR
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
11 Tue November 2025	128.70	0.20	0.47

StateBank SBIN Option strike: 810.00

Date	CE	PE	PCR
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
11 Tue November 2025	100.00	0.15	9.65

StateBank SBIN Option strike: 800.00

Date	CE	PE	PCR
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
11 Tue November 2025	155.25	0.10	2.26

StateBank SBIN Option strike: 790.00

Date	CE	PE	PCR
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
11 Tue November 2025	120.65	0.05	2.76

StateBank SBIN Option strike: 780.00

Date	CE	PE	PCR
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
11 Tue November 2025	131.40	0.10	4.68

StateBank SBIN Option strike: 760.00

Date	CE	PE	PCR
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
11 Tue November 2025	195.00	0.15	0.16

StateBank SBIN Option strike: 740.00

Date	CE	PE	PCR
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
11 Tue November 2025	181.00	0.15	1.15

Feed