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 1075.2 and 1095.95

Daily Target 11071.3
Daily Target 21079.1
Daily Target 31092.05
Daily Target 41099.85
Daily Target 51112.8

Daily price and volume State Bank

Date Closing Open Range Volume
Wed 29 April 2026 1086.90 (-0.4%) 1094.00 1084.25 - 1105.00 0.6712 times
Tue 28 April 2026 1091.30 (-1.85%) 1102.30 1089.15 - 1110.50 0.6785 times
Mon 27 April 2026 1111.85 (0.98%) 1110.95 1103.40 - 1114.80 0.7353 times
Fri 24 April 2026 1101.10 (0.63%) 1091.35 1090.05 - 1106.00 0.8713 times
Thu 23 April 2026 1094.25 (-0.82%) 1095.00 1082.20 - 1101.90 0.8646 times
Wed 22 April 2026 1103.30 (-0.77%) 1110.00 1100.10 - 1117.85 0.7851 times
Tue 21 April 2026 1111.85 (0.36%) 1113.40 1105.95 - 1114.75 1.073 times
Mon 20 April 2026 1107.85 (2.55%) 1080.30 1075.85 - 1120.95 1.9721 times
Fri 17 April 2026 1080.25 (1.23%) 1067.00 1060.00 - 1082.15 1.0641 times
Thu 16 April 2026 1067.15 (-0.41%) 1078.00 1062.00 - 1084.15 1.2848 times
Wed 15 April 2026 1071.50 (0.75%) 1076.00 1068.20 - 1088.00 1.0244 times

 Daily chart StateBank

Weekly price and charts StateBank

Strong weekly Stock price targets for StateBank SBIN are 1070.3 and 1100.85

Weekly Target 11064.77
Weekly Target 21075.83
Weekly Target 31095.3166666667
Weekly Target 41106.38
Weekly Target 51125.87

Weekly price and volumes for State Bank

Date Closing Open Range Volume
Wed 29 April 2026 1086.90 (-1.29%) 1110.95 1084.25 - 1114.80 0.4431 times
Fri 24 April 2026 1101.10 (1.93%) 1080.30 1075.85 - 1120.95 1.183 times
Fri 17 April 2026 1080.25 (1.27%) 1042.00 1030.00 - 1088.00 0.9557 times
Fri 10 April 2026 1066.70 (4.74%) 1020.00 1005.05 - 1077.80 1.4756 times
Thu 02 April 2026 1018.40 (-0.11%) 1005.00 975.80 - 1031.00 0.8017 times
Fri 27 March 2026 1019.50 (-3.64%) 1039.00 1013.00 - 1065.50 1.1172 times
Fri 20 March 2026 1058.00 (1.05%) 1048.70 1036.10 - 1085.00 0.9905 times
Fri 13 March 2026 1047.00 (-8.4%) 1115.00 1042.30 - 1119.90 1.0899 times
Fri 06 March 2026 1143.00 (-4.88%) 1185.00 1138.00 - 1197.30 0.9754 times
Fri 27 February 2026 1201.70 (-1.18%) 1222.00 1188.90 - 1234.70 0.9679 times
Fri 20 February 2026 1216.10 (1.46%) 1194.00 1185.30 - 1225.50 0.8749 times

 weekly chart StateBank

Monthly price and charts StateBank

Strong monthly Stock price targets for StateBank SBIN are 1032.4 and 1175.45

Monthly Target 1918.87
Monthly Target 21002.88
Monthly Target 31061.9166666667
Monthly Target 41145.93
Monthly Target 51204.97

Monthly price and volumes State Bank

Date Closing Open Range Volume
Wed 29 April 2026 1086.90 (10.98%) 1008.00 977.90 - 1120.95 1.4432 times
Mon 30 March 2026 979.40 (-18.5%) 1185.00 975.80 - 1197.30 1.4085 times
Fri 27 February 2026 1201.70 (11.56%) 1076.00 988.30 - 1234.70 1.454 times
Fri 30 January 2026 1077.15 (9.67%) 983.20 980.35 - 1082.50 0.7967 times
Wed 31 December 2025 982.20 (0.33%) 985.45 944.45 - 991.20 0.7766 times
Fri 28 November 2025 979.00 (4.48%) 938.75 937.50 - 999.00 0.838 times
Fri 31 October 2025 937.00 (7.4%) 872.30 857.25 - 946.70 0.8971 times
Tue 30 September 2025 872.45 (8.72%) 803.10 802.65 - 880.50 0.8262 times
Fri 29 August 2025 802.50 (0.75%) 795.70 786.55 - 838.00 0.6336 times
Thu 31 July 2025 796.55 (-2.9%) 820.00 792.55 - 842.50 0.9261 times
Mon 30 June 2025 820.35 (0.99%) 812.85 781.70 - 824.50 1.124 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 1097.08
12 day DMA 1090.9
20 day DMA 1066.94
35 day DMA 1067.62
50 day DMA 1108.32
100 day DMA 1060.82
150 day DMA 1013.29
200 day DMA 963.55

EMA (exponential moving average) of State Bank SBIN

EMA period EMA current EMA prev EMA prev2
5 day EMA1094.591098.431101.99
12 day EMA1088.081088.31087.75
20 day EMA1082.991082.581081.66
35 day EMA1094.971095.441095.68
50 day EMA1108.341109.211109.94

SMA (simple moving average) of State Bank SBIN

SMA period SMA current SMA prev SMA prev2
5 day SMA1097.081100.361104.47
12 day SMA1090.91089.221085.03
20 day SMA1066.941063.571062.03
35 day SMA1067.621069.981072.35
50 day SMA1108.321110.241111.3
100 day SMA1060.821059.681058.56
150 day SMA1013.291011.761010.03
200 day SMA963.55962.15960.75

Futures expiry: 26 Tue May 2026

Date Closing Open Range Volume
29 Wed 1081.20 1090.00 1079.25 to 1101.00 1.32 times
28 Tue 1086.85 1099.50 1084.80 to 1105.70 1.27 times
27 Mon 1107.25 1105.00 1096.80 to 1109.50 1.03 times
24 Fri 1097.75 1090.35 1085.30 to 1102.00 0.82 times
23 Thu 1089.95 1098.60 1076.70 to 1098.60 0.56 times

Futures expiry: 30 Tue June 2026

Date Closing Open Range Volume
29 Wed 1083.45 1094.90 1081.15 to 1102.70 1.35 times
28 Tue 1088.90 1099.00 1086.00 to 1107.00 1.32 times
27 Mon 1108.45 1107.00 1097.60 to 1109.80 1.12 times
24 Fri 1098.45 1075.85 1075.85 to 1102.80 0.77 times
23 Thu 1088.90 1092.50 1077.15 to 1098.05 0.44 times

Futures expiry: 28 Tue July 2026

Date Closing Open Range Volume
29 Wed 1089.35 1102.05 1088.10 to 1106.40 1 times

Option chain for State Bank SBIN 26 Tue May 2026 expiry

StateBank SBIN Option strike: 1280.00

Date CE PE PCR
29 Wed April 2026 1.10198.00 0.3
28 Tue April 2026 1.40191.10 0.5
27 Mon April 2026 1.70173.50 9

StateBank SBIN Option strike: 1260.00

Date CE PE PCR
29 Wed April 2026 1.55178.00 0.22
28 Tue April 2026 1.80152.80 0.21
27 Mon April 2026 2.65152.80 0.36
24 Fri April 2026 2.65164.95 0.21
23 Thu April 2026 2.05174.15 0.23

StateBank SBIN Option strike: 1240.00

Date CE PE PCR
29 Wed April 2026 2.15133.70 0.03
28 Tue April 2026 2.55133.70 0.06
27 Mon April 2026 3.60133.70 0.07
24 Fri April 2026 3.75138.00 0.04
23 Thu April 2026 3.00138.00 0.04

StateBank SBIN Option strike: 1220.00

Date CE PE PCR
29 Wed April 2026 3.10133.00 0.04
28 Tue April 2026 3.65133.00 0.05
27 Mon April 2026 5.25115.00 0.07
24 Fri April 2026 5.25128.00 0.09
23 Thu April 2026 4.35135.00 0.12

StateBank SBIN Option strike: 1200.00

Date CE PE PCR
29 Wed April 2026 4.55121.05 0.25
28 Tue April 2026 5.25116.85 0.29
27 Mon April 2026 7.4597.90 0.21
24 Fri April 2026 7.65105.45 0.17
23 Thu April 2026 6.50114.70 0.17

StateBank SBIN Option strike: 1190.00

Date CE PE PCR
29 Wed April 2026 5.35105.35 0.01
28 Tue April 2026 6.25105.35 0.01
27 Mon April 2026 8.90105.35 0.03
24 Fri April 2026 8.95105.35 0.03
23 Thu April 2026 7.70107.00 0.01

StateBank SBIN Option strike: 1180.00

Date CE PE PCR
29 Wed April 2026 6.55104.80 0.46
28 Tue April 2026 7.50102.00 0.53
27 Mon April 2026 10.5082.00 0.56
24 Fri April 2026 10.6595.00 0.58
23 Thu April 2026 9.1597.40 0.61

StateBank SBIN Option strike: 1170.00

Date CE PE PCR
29 Wed April 2026 7.8595.80 0.09
28 Tue April 2026 8.9591.00 0.08
27 Mon April 2026 12.6072.95 0.05

StateBank SBIN Option strike: 1160.00

Date CE PE PCR
29 Wed April 2026 9.3587.50 0.17
28 Tue April 2026 10.7082.80 0.18
27 Mon April 2026 15.0066.25 0.12
24 Fri April 2026 14.8574.00 0.05
23 Thu April 2026 12.9082.40 0.06

StateBank SBIN Option strike: 1150.00

Date CE PE PCR
29 Wed April 2026 11.2078.25 0.69
28 Tue April 2026 12.7574.75 0.8
27 Mon April 2026 17.7058.60 0.87
24 Fri April 2026 17.4067.80 0.7
23 Thu April 2026 15.3073.75 0.79

StateBank SBIN Option strike: 1140.00

Date CE PE PCR
29 Wed April 2026 13.1070.95 0.19
28 Tue April 2026 15.2067.20 0.23
27 Mon April 2026 21.0052.15 0.26
24 Fri April 2026 20.1062.15 0.1
23 Thu April 2026 17.9566.60 0.1

StateBank SBIN Option strike: 1130.00

Date CE PE PCR
29 Wed April 2026 16.0063.05 0.3
28 Tue April 2026 17.9560.05 0.32
27 Mon April 2026 24.6045.85 0.43
24 Fri April 2026 23.6554.40 0.19
23 Thu April 2026 21.1059.70 0.18

StateBank SBIN Option strike: 1120.00

Date CE PE PCR
29 Wed April 2026 18.9556.40 0.42
28 Tue April 2026 21.1553.25 0.46
27 Mon April 2026 28.7540.10 0.6
24 Fri April 2026 27.2548.45 0.54
23 Thu April 2026 24.4553.75 0.51

StateBank SBIN Option strike: 1110.00

Date CE PE PCR
29 Wed April 2026 22.3049.60 0.39
28 Tue April 2026 24.8046.75 0.47
27 Mon April 2026 33.4034.75 0.56
24 Fri April 2026 31.5042.95 0.43
23 Thu April 2026 28.3047.35 0.63

StateBank SBIN Option strike: 1100.00

Date CE PE PCR
29 Wed April 2026 25.8543.75 0.9
28 Tue April 2026 28.7041.20 0.97
27 Mon April 2026 38.4029.90 1.15
24 Fri April 2026 35.9037.65 1.08
23 Thu April 2026 32.4041.80 1.05

StateBank SBIN Option strike: 1090.00

Date CE PE PCR
29 Wed April 2026 30.4037.60 0.64
28 Tue April 2026 33.2035.85 0.69
27 Mon April 2026 43.9025.75 0.99
24 Fri April 2026 40.7032.95 0.94
23 Thu April 2026 37.0536.75 0.63

StateBank SBIN Option strike: 1080.00

Date CE PE PCR
29 Wed April 2026 34.7532.90 1.34
28 Tue April 2026 38.5030.75 1.21
27 Mon April 2026 50.0521.90 1.32
24 Fri April 2026 46.8028.45 1.19
23 Thu April 2026 42.5031.85 1.01

StateBank SBIN Option strike: 1070.00

Date CE PE PCR
29 Wed April 2026 39.9528.10 1.47
28 Tue April 2026 43.8026.50 1.43
27 Mon April 2026 56.5518.45 1.33
24 Fri April 2026 52.5524.65 1.12
23 Thu April 2026 48.0027.80 0.98

StateBank SBIN Option strike: 1060.00

Date CE PE PCR
29 Wed April 2026 45.6023.70 1.74
28 Tue April 2026 49.6522.30 1.45
27 Mon April 2026 63.1015.70 1.24
24 Fri April 2026 58.6520.75 1.37
23 Thu April 2026 53.7023.85 1.31

StateBank SBIN Option strike: 1050.00

Date CE PE PCR
29 Wed April 2026 51.7519.95 4.9
28 Tue April 2026 55.8018.80 4.35
27 Mon April 2026 70.5513.05 3.97
24 Fri April 2026 65.6517.60 4.07
23 Thu April 2026 60.5020.30 4

StateBank SBIN Option strike: 1040.00

Date CE PE PCR
29 Wed April 2026 58.8516.55 13.13
28 Tue April 2026 63.0515.70 13.57
27 Mon April 2026 77.0010.90 6.31
24 Fri April 2026 72.0014.90 6
23 Thu April 2026 75.0017.40 5.48

StateBank SBIN Option strike: 1030.00

Date CE PE PCR
29 Wed April 2026 65.2513.70 4.88
28 Tue April 2026 69.8513.00 4.5
27 Mon April 2026 77.559.05 6.77
24 Fri April 2026 77.5512.15 6.68
23 Thu April 2026 71.7014.55 8.66

StateBank SBIN Option strike: 1020.00

Date CE PE PCR
29 Wed April 2026 72.3011.50 12.73
28 Tue April 2026 83.4010.95 11.32
27 Mon April 2026 82.007.60 7.59
24 Fri April 2026 82.0010.50 6.97
23 Thu April 2026 82.0012.50 6.21

StateBank SBIN Option strike: 1010.00

Date CE PE PCR
29 Wed April 2026 80.309.45 5.7
28 Tue April 2026 86.009.00 4.54
27 Mon April 2026 103.756.45 7
24 Fri April 2026 102.009.00 9.1
23 Thu April 2026 102.0010.35 8.1

StateBank SBIN Option strike: 1000.00

Date CE PE PCR
29 Wed April 2026 88.707.80 5.56
28 Tue April 2026 94.607.40 4.97
27 Mon April 2026 112.605.35 4.33
24 Fri April 2026 106.257.60 4.21
23 Thu April 2026 98.408.80 3.93

StateBank SBIN Option strike: 990.00

Date CE PE PCR
29 Wed April 2026 117.706.35 66.25
28 Tue April 2026 117.706.15 67.25
27 Mon April 2026 102.554.50 48.5
24 Fri April 2026 102.556.25 22.5
23 Thu April 2026 102.557.35 18.75

StateBank SBIN Option strike: 980.00

Date CE PE PCR
29 Wed April 2026 106.205.15 3.21
28 Tue April 2026 111.505.05 2.95
27 Mon April 2026 131.353.80 5.12
24 Fri April 2026 123.555.55 8.08
23 Thu April 2026 131.006.20 7.53

StateBank SBIN Option strike: 970.00

Date CE PE PCR
29 Wed April 2026 114.004.15 10.42
28 Tue April 2026 140.004.10 3.73
27 Mon April 2026 140.003.20 3.63
24 Fri April 2026 102.454.50 3.16
23 Thu April 2026 102.455.20 2.42

StateBank SBIN Option strike: 960.00

Date CE PE PCR
29 Wed April 2026 151.453.35 6.81
28 Tue April 2026 151.453.55 5.27
27 Mon April 2026 151.452.70 3.19
24 Fri April 2026 140.853.80 7.5
23 Thu April 2026 140.854.25 6.25

StateBank SBIN Option strike: 950.00

Date CE PE PCR
29 Wed April 2026 142.102.85 6.64
28 Tue April 2026 142.102.95 5.05
27 Mon April 2026 159.502.50 7.17
24 Fri April 2026 146.903.60 10.43
23 Thu April 2026 150.003.75 10.12

StateBank SBIN Option strike: 940.00

Date CE PE PCR
29 Wed April 2026 151.752.30 11
28 Tue April 2026 151.752.40 6.75

StateBank SBIN Option strike: 930.00

Date CE PE PCR
29 Wed April 2026 166.501.90 12.16
28 Tue April 2026 166.502.10 6.79
27 Mon April 2026 179.402.00 42.67
24 Fri April 2026 165.852.45 125

StateBank SBIN Option strike: 900.00

Date CE PE PCR
29 Wed April 2026 187.101.25 5.11
28 Tue April 2026 187.101.40 4.28
27 Mon April 2026 209.001.35 3.67
24 Fri April 2026 200.501.75 3.63
23 Thu April 2026 191.001.80 2.84
Back to top | Use Dark Theme