Login or Join
HomepageStateBank 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 955.65 and 969.05
| Daily Target 1 | 952.73 |
| Daily Target 2 | 958.57 |
| Daily Target 3 | 966.13333333333 |
| Daily Target 4 | 971.97 |
| Daily Target 5 | 979.53 |
Daily price and volume State Bank
| Date | Closing | Open | Range | Volume | Fri 29 May 2026 | 964.40 (-0.35%) | 967.80 | 960.30 - 973.70 | 1.4871 times | Wed 27 May 2026 | 967.80 (-0.07%) | 969.80 | 966.60 - 975.90 | 0.5411 times | Tue 26 May 2026 | 968.50 (-0.11%) | 969.90 | 962.10 - 978.80 | 1.0853 times | Mon 25 May 2026 | 969.60 (2.15%) | 959.90 | 957.50 - 972.50 | 0.7294 times | Fri 22 May 2026 | 949.20 (-0.18%) | 950.90 | 947.70 - 958.60 | 0.5208 times | Thu 21 May 2026 | 950.90 (0%) | 957.00 | 946.50 - 960.90 | 0.7842 times | Wed 20 May 2026 | 950.90 (0.22%) | 941.10 | 935.00 - 955.00 | 0.7957 times | Tue 19 May 2026 | 948.80 (1%) | 942.00 | 939.50 - 956.60 | 1.1528 times | Mon 18 May 2026 | 939.40 (-2.47%) | 952.00 | 933.90 - 954.90 | 1.1043 times | Fri 15 May 2026 | 963.20 (-1.7%) | 971.20 | 957.00 - 972.50 | 1.7993 times | Thu 14 May 2026 | 979.90 (1.01%) | 973.50 | 963.60 - 987.00 | 1.0998 times |
Weekly price and charts StateBank
Strong weekly Stock price targets for StateBank SBIN are 960.95 and 982.25
| Weekly Target 1 | 945.6 |
| Weekly Target 2 | 955 |
| Weekly Target 3 | 966.9 |
| Weekly Target 4 | 976.3 |
| Weekly Target 5 | 988.2 |
Weekly price and volumes for State Bank
| Date | Closing | Open | Range | Volume | Fri 29 May 2026 | 964.40 (1.6%) | 959.90 | 957.50 - 978.80 | 0.7043 times | Fri 22 May 2026 | 949.20 (-1.45%) | 952.00 | 933.90 - 960.90 | 0.7986 times | Fri 15 May 2026 | 963.20 (-5.5%) | 1007.00 | 957.00 - 1007.00 | 1.6352 times | Fri 08 May 2026 | 1019.30 (-4.6%) | 1063.60 | 1010.90 - 1108.00 | 1.2524 times | Thu 30 April 2026 | 1068.45 (-2.97%) | 1110.95 | 1063.00 - 1114.80 | 0.5774 times | Fri 24 April 2026 | 1101.10 (1.93%) | 1080.30 | 1075.85 - 1120.95 | 1.0758 times | Fri 17 April 2026 | 1080.25 (1.27%) | 1042.00 | 1030.00 - 1088.00 | 0.8692 times | Fri 10 April 2026 | 1066.70 (4.74%) | 1020.00 | 1005.05 - 1077.80 | 1.3419 times | Thu 02 April 2026 | 1018.40 (-0.11%) | 1005.00 | 975.80 - 1031.00 | 0.7291 times | Fri 27 March 2026 | 1019.50 (-3.64%) | 1039.00 | 1013.00 - 1065.50 | 1.016 times | Fri 20 March 2026 | 1058.00 (1.05%) | 1048.70 | 1036.10 - 1085.00 | 0.9008 times |
Monthly price and charts StateBank
Strong monthly Stock price targets for StateBank SBIN are 862.1 and 1036.2
| Monthly Target 1 | 828 |
| Monthly Target 2 | 896.2 |
| Monthly Target 3 | 1002.1 |
| Monthly Target 4 | 1070.3 |
| Monthly Target 5 | 1176.2 |
Monthly price and volumes State Bank
| Date | Closing | Open | Range | Volume | Fri 29 May 2026 | 964.40 (-9.74%) | 1063.60 | 933.90 - 1108.00 | 1.4301 times | Thu 30 April 2026 | 1068.45 (9.09%) | 1008.00 | 977.90 - 1120.95 | 1.4108 times | Mon 30 March 2026 | 979.40 (-18.5%) | 1185.00 | 975.80 - 1197.30 | 1.3215 times | Fri 27 February 2026 | 1201.70 (11.56%) | 1076.00 | 988.30 - 1234.70 | 1.3642 times | Fri 30 January 2026 | 1077.15 (9.67%) | 983.20 | 980.35 - 1082.50 | 0.7474 times | Wed 31 December 2025 | 982.20 (0.33%) | 985.45 | 944.45 - 991.20 | 0.7286 times | Fri 28 November 2025 | 979.00 (4.48%) | 938.75 | 937.50 - 999.00 | 0.7863 times | Fri 31 October 2025 | 937.00 (7.4%) | 872.30 | 857.25 - 946.70 | 0.8416 times | Tue 30 September 2025 | 872.45 (8.72%) | 803.10 | 802.65 - 880.50 | 0.7752 times | Fri 29 August 2025 | 802.50 (0.75%) | 795.70 | 786.55 - 838.00 | 0.5944 times | Thu 31 July 2025 | 796.55 (-2.9%) | 820.00 | 792.55 - 842.50 | 0.8688 times |
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 | 963.9 |
| 12 day DMA | 960.23 |
| 20 day DMA | 993.75 |
| 35 day DMA | 1032.43 |
| 50 day DMA | 1034.23 |
| 100 day DMA | 1066.35 |
| 150 day DMA | 1029.96 |
| 200 day DMA | 981.84 |
EMA (exponential moving average) of State Bank SBIN
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 964.14 | 964.01 | 962.11 |
| 12 day EMA | 972.61 | 974.1 | 975.24 |
| 20 day EMA | 989.56 | 992.21 | 994.78 |
| 35 day EMA | 1009.15 | 1011.78 | 1014.37 |
| 50 day EMA | 1033.15 | 1035.96 | 1038.74 |
SMA (simple moving average) of State Bank SBIN
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 963.9 | 961.2 | 957.82 |
| 12 day SMA | 960.23 | 961.08 | 961.56 |
| 20 day SMA | 993.75 | 999.87 | 1006.05 |
| 35 day SMA | 1032.43 | 1034.31 | 1036.17 |
| 50 day SMA | 1034.23 | 1036.65 | 1039.11 |
| 100 day SMA | 1066.35 | 1066.44 | 1066.41 |
| 150 day SMA | 1029.96 | 1029.45 | 1028.9 |
| 200 day SMA | 981.84 | 981 | 980.13 |
Futures expiry: 30 Tue June 2026
| Date | Closing | Open | Range | Volume |
| 29 Fri | 973.30 | 975.00 | 966.50 to 981.50 | 1.13 times |
| 27 Wed | 975.40 | 975.50 | 973.30 to 983.20 | 1.13 times |
| 26 Tue | 974.20 | 979.40 | 969.40 to 985.20 | 1.12 times |
| 25 Mon | 976.70 | 966.00 | 964.00 to 980.00 | 0.93 times |
| 22 Fri | 957.40 | 960.20 | 955.80 to 965.90 | 0.7 times |
Futures expiry: 28 Tue July 2026
| Date | Closing | Open | Range | Volume |
| 29 Fri | 978.50 | 982.40 | 972.90 to 986.00 | 1.09 times |
| 27 Wed | 981.00 | 982.50 | 979.40 to 988.00 | 1.06 times |
| 26 Tue | 980.20 | 981.80 | 975.00 to 990.00 | 0.98 times |
| 25 Mon | 981.80 | 965.00 | 965.00 to 984.00 | 0.95 times |
| 22 Fri | 962.70 | 963.20 | 961.00 to 970.50 | 0.92 times |
Futures expiry: 25 Tue August 2026
| Date | Closing | Open | Range | Volume |
| 29 Fri | 983.50 | 986.40 | 978.00 to 990.80 | 1.34 times |
| 27 Wed | 986.40 | 990.10 | 984.10 to 994.00 | 0.66 times |
Option chain for State Bank SBIN 30 Tue June 2026 expiry
StateBank SBIN Option strike: 1260.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 0.35 | 286.00 | 0.12 |
| 27 Wed May 2026 | 0.35 | 286.00 | 0.12 |
| 26 Tue May 2026 | 0.40 | 286.00 | 0.13 |
| 25 Mon May 2026 | 0.45 | 277.75 | 0.16 |
StateBank SBIN Option strike: 1240.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 0.30 | 268.00 | 0.07 |
| 27 Wed May 2026 | 0.25 | 268.00 | 0.07 |
| 26 Tue May 2026 | 0.35 | 268.00 | 0.07 |
| 25 Mon May 2026 | 0.35 | 268.00 | 0.08 |
StateBank SBIN Option strike: 1220.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 0.40 | 238.95 | 0.01 |
| 27 Wed May 2026 | 0.35 | 238.95 | 0.01 |
| 26 Tue May 2026 | 0.40 | 238.95 | 0.01 |
| 25 Mon May 2026 | 0.50 | 245.00 | 0 |
StateBank SBIN Option strike: 1200.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 0.35 | 222.00 | 0.23 |
| 27 Wed May 2026 | 0.45 | 222.00 | 0.2 |
| 26 Tue May 2026 | 0.50 | 222.55 | 0.2 |
| 25 Mon May 2026 | 0.60 | 219.10 | 0.15 |
StateBank SBIN Option strike: 1180.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 0.45 | 205.50 | 0.2 |
| 27 Wed May 2026 | 0.50 | 205.50 | 0.22 |
| 26 Tue May 2026 | 0.55 | 205.50 | 0.23 |
| 25 Mon May 2026 | 0.65 | 218.00 | 0.2 |
StateBank SBIN Option strike: 1160.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 0.60 | 176.10 | 0.34 |
| 27 Wed May 2026 | 0.55 | 176.10 | 0.35 |
| 26 Tue May 2026 | 0.65 | 176.10 | 0.31 |
| 25 Mon May 2026 | 0.70 | 194.05 | 0.34 |
StateBank SBIN Option strike: 1150.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 0.60 | 176.35 | 2.44 |
| 27 Wed May 2026 | 0.60 | 172.50 | 2.36 |
| 26 Tue May 2026 | 0.65 | 173.10 | 2.41 |
| 25 Mon May 2026 | 0.80 | 169.50 | 1.85 |
StateBank SBIN Option strike: 1140.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 0.65 | 164.00 | 0.09 |
| 27 Wed May 2026 | 0.75 | 164.00 | 0.1 |
| 26 Tue May 2026 | 0.75 | 164.00 | 0.1 |
| 25 Mon May 2026 | 0.90 | 179.00 | 0.08 |
StateBank SBIN Option strike: 1130.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 0.75 | 151.00 | 0.04 |
| 27 Wed May 2026 | 0.85 | 151.00 | 0.04 |
| 26 Tue May 2026 | 0.90 | 151.00 | 0.04 |
| 25 Mon May 2026 | 0.95 | 158.00 | 0.01 |
StateBank SBIN Option strike: 1120.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 0.90 | 148.10 | 0.68 |
| 27 Wed May 2026 | 0.90 | 145.00 | 0.72 |
| 26 Tue May 2026 | 1.05 | 145.00 | 0.98 |
| 25 Mon May 2026 | 1.30 | 142.90 | 0.9 |
StateBank SBIN Option strike: 1110.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 1.05 | 136.95 | 0.02 |
| 27 Wed May 2026 | 1.15 | 130.45 | 0.02 |
| 26 Tue May 2026 | 1.25 | 130.45 | 0.03 |
| 25 Mon May 2026 | 1.55 | 140.00 | 0.02 |
StateBank SBIN Option strike: 1100.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 1.25 | 124.75 | 0.49 |
| 27 Wed May 2026 | 1.40 | 124.25 | 0.5 |
| 26 Tue May 2026 | 1.55 | 124.90 | 0.55 |
| 25 Mon May 2026 | 1.90 | 122.90 | 0.55 |
StateBank SBIN Option strike: 1090.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 1.45 | 115.90 | 0.11 |
| 27 Wed May 2026 | 1.65 | 115.90 | 0.11 |
| 26 Tue May 2026 | 1.75 | 115.90 | 0.12 |
| 25 Mon May 2026 | 2.30 | 121.00 | 0.05 |
StateBank SBIN Option strike: 1080.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 1.75 | 105.50 | 0.24 |
| 27 Wed May 2026 | 2.00 | 105.50 | 0.23 |
| 26 Tue May 2026 | 2.20 | 105.50 | 0.36 |
| 25 Mon May 2026 | 2.85 | 105.00 | 0.4 |
StateBank SBIN Option strike: 1070.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 2.25 | 98.00 | 0.03 |
| 27 Wed May 2026 | 2.55 | 98.00 | 0.03 |
| 26 Tue May 2026 | 2.70 | 98.00 | 0.03 |
| 25 Mon May 2026 | 3.55 | 94.00 | 0.03 |
StateBank SBIN Option strike: 1060.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 2.85 | 88.40 | 0.1 |
| 27 Wed May 2026 | 3.20 | 86.45 | 0.11 |
| 26 Tue May 2026 | 3.35 | 89.00 | 0.13 |
| 25 Mon May 2026 | 4.50 | 84.90 | 0.12 |
StateBank SBIN Option strike: 1050.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 3.75 | 79.25 | 0.45 |
| 27 Wed May 2026 | 4.15 | 77.45 | 0.55 |
| 26 Tue May 2026 | 4.30 | 78.55 | 0.68 |
| 25 Mon May 2026 | 5.65 | 77.05 | 0.43 |
StateBank SBIN Option strike: 1040.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 4.70 | 69.30 | 0.09 |
| 27 Wed May 2026 | 5.30 | 69.10 | 0.17 |
| 26 Tue May 2026 | 5.50 | 69.65 | 0.19 |
| 25 Mon May 2026 | 7.15 | 69.50 | 0.17 |
StateBank SBIN Option strike: 1030.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 6.25 | 63.05 | 0.15 |
| 27 Wed May 2026 | 6.95 | 60.65 | 0.16 |
| 26 Tue May 2026 | 7.10 | 60.60 | 0.24 |
| 25 Mon May 2026 | 9.00 | 59.80 | 0.21 |
StateBank SBIN Option strike: 1020.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 8.10 | 54.40 | 0.18 |
| 27 Wed May 2026 | 8.95 | 52.60 | 0.06 |
| 26 Tue May 2026 | 9.10 | 53.20 | 0.08 |
| 25 Mon May 2026 | 11.25 | 50.80 | 0.07 |
StateBank SBIN Option strike: 1010.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 10.55 | 47.10 | 0.17 |
| 27 Wed May 2026 | 11.50 | 45.55 | 0.18 |
| 26 Tue May 2026 | 11.65 | 45.80 | 0.24 |
| 25 Mon May 2026 | 14.20 | 45.85 | 0.22 |
StateBank SBIN Option strike: 1000.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 13.55 | 39.40 | 0.57 |
| 27 Wed May 2026 | 14.60 | 38.35 | 0.58 |
| 26 Tue May 2026 | 14.80 | 38.90 | 0.62 |
| 25 Mon May 2026 | 17.40 | 38.60 | 0.71 |
StateBank SBIN Option strike: 990.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 17.05 | 33.10 | 0.5 |
| 27 Wed May 2026 | 18.35 | 32.40 | 0.47 |
| 26 Tue May 2026 | 18.55 | 33.05 | 0.56 |
| 25 Mon May 2026 | 21.25 | 33.05 | 0.48 |
StateBank SBIN Option strike: 980.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 21.30 | 27.85 | 0.8 |
| 27 Wed May 2026 | 22.70 | 26.85 | 0.88 |
| 26 Tue May 2026 | 22.85 | 27.75 | 0.86 |
| 25 Mon May 2026 | 26.00 | 27.25 | 0.66 |
StateBank SBIN Option strike: 970.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 26.20 | 22.65 | 0.86 |
| 27 Wed May 2026 | 27.65 | 21.90 | 0.88 |
| 26 Tue May 2026 | 27.80 | 22.70 | 0.91 |
| 25 Mon May 2026 | 30.65 | 22.60 | 0.94 |
StateBank SBIN Option strike: 960.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 31.75 | 18.30 | 1.01 |
| 27 Wed May 2026 | 33.25 | 17.65 | 1.03 |
| 26 Tue May 2026 | 33.40 | 18.35 | 1.06 |
| 25 Mon May 2026 | 36.20 | 18.50 | 0.96 |
StateBank SBIN Option strike: 950.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 37.60 | 14.45 | 1.35 |
| 27 Wed May 2026 | 39.50 | 13.90 | 1.34 |
| 26 Tue May 2026 | 39.70 | 14.60 | 1.36 |
| 25 Mon May 2026 | 42.60 | 15.05 | 1.09 |
StateBank SBIN Option strike: 940.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 44.85 | 11.35 | 2.05 |
| 27 Wed May 2026 | 46.45 | 10.95 | 1.73 |
| 26 Tue May 2026 | 46.75 | 11.75 | 1.77 |
| 25 Mon May 2026 | 49.50 | 11.95 | 1.47 |
StateBank SBIN Option strike: 930.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 52.00 | 8.75 | 2.92 |
| 27 Wed May 2026 | 53.15 | 8.55 | 2.91 |
| 26 Tue May 2026 | 53.95 | 9.30 | 2.82 |
| 25 Mon May 2026 | 56.40 | 9.50 | 1.34 |
StateBank SBIN Option strike: 920.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 60.35 | 6.60 | 6.56 |
| 27 Wed May 2026 | 61.85 | 6.40 | 6.88 |
| 26 Tue May 2026 | 61.95 | 7.35 | 4.68 |
| 25 Mon May 2026 | 65.50 | 7.40 | 4.47 |
StateBank SBIN Option strike: 910.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 68.50 | 4.95 | 2.26 |
| 27 Wed May 2026 | 70.25 | 4.80 | 2.93 |
| 26 Tue May 2026 | 70.30 | 5.60 | 3.65 |
StateBank SBIN Option strike: 900.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 77.05 | 3.60 | 5.23 |
| 27 Wed May 2026 | 78.65 | 3.65 | 4.29 |
| 26 Tue May 2026 | 79.10 | 4.35 | 4.96 |
| 25 Mon May 2026 | 82.55 | 4.60 | 5.31 |
StateBank SBIN Option strike: 890.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 87.90 | 2.70 | 1.25 |
| 27 Wed May 2026 | 87.90 | 2.70 | 1.35 |
| 26 Tue May 2026 | 87.90 | 3.35 | 0.97 |
StateBank SBIN Option strike: 880.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 97.00 | 2.00 | 22.51 |
| 27 Wed May 2026 | 97.00 | 2.00 | 22.73 |
| 26 Tue May 2026 | 97.00 | 2.70 | 11.22 |
| 25 Mon May 2026 | 92.00 | 2.85 | 12.29 |
StateBank SBIN Option strike: 870.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 105.05 | 1.45 | 51.75 |
| 27 Wed May 2026 | 105.05 | 1.60 | 45.75 |
| 26 Tue May 2026 | 105.05 | 2.15 | 47.5 |
| 25 Mon May 2026 | 105.05 | 2.30 | 39.75 |
StateBank SBIN Option strike: 860.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 121.00 | 1.15 | 6 |
| 27 Wed May 2026 | 121.00 | 1.20 | 5.23 |
| 26 Tue May 2026 | 121.00 | 1.75 | 5.06 |
StateBank SBIN Option strike: 850.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 127.00 | 0.90 | 26.65 |
| 27 Wed May 2026 | 127.00 | 0.95 | 28.95 |
| 26 Tue May 2026 | 123.45 | 1.40 | 23.2 |
| 25 Mon May 2026 | 122.00 | 1.45 | 26.6 |
StateBank SBIN Option strike: 840.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 139.65 | 0.70 | 4.14 |
| 27 Wed May 2026 | 139.65 | 0.80 | 4.59 |
| 26 Tue May 2026 | 139.65 | 1.15 | 4.02 |
StateBank SBIN Option strike: 830.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 149.00 | 0.55 | 2 |
| 27 Wed May 2026 | 149.00 | 0.60 | 1.98 |
| 26 Tue May 2026 | 149.00 | 0.90 | 1.54 |
| 25 Mon May 2026 | 132.00 | 1.00 | 81 |
StateBank SBIN Option strike: 800.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 175.65 | 0.45 | 2.92 |
| 27 Wed May 2026 | 175.40 | 0.55 | 2.46 |
| 26 Tue May 2026 | 177.90 | 0.65 | 2.16 |
| 25 Mon May 2026 | 177.00 | 0.65 | 5.53 |
Terms of Use Stock Market News! © munafa.pro2026 All Rights reserved.