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 943 and 953.9
| Daily Target 1 | 940.93 |
| Daily Target 2 | 945.07 |
| Daily Target 3 | 951.83333333333 |
| Daily Target 4 | 955.97 |
| Daily Target 5 | 962.73 |
Daily price and volume State Bank
| Date | Closing | Open | Range | Volume | Fri 22 May 2026 | 949.20 (-0.18%) | 950.90 | 947.70 - 958.60 | 0.3922 times | Thu 21 May 2026 | 950.90 (0%) | 957.00 | 946.50 - 960.90 | 0.5905 times | Wed 20 May 2026 | 950.90 (0.22%) | 941.10 | 935.00 - 955.00 | 0.5992 times | Tue 19 May 2026 | 948.80 (1%) | 942.00 | 939.50 - 956.60 | 0.868 times | Mon 18 May 2026 | 939.40 (-2.47%) | 952.00 | 933.90 - 954.90 | 0.8315 times | Fri 15 May 2026 | 963.20 (-1.7%) | 971.20 | 957.00 - 972.50 | 1.3548 times | Thu 14 May 2026 | 979.90 (1.01%) | 973.50 | 963.60 - 987.00 | 0.8281 times | Wed 13 May 2026 | 970.10 (-0.46%) | 978.00 | 961.20 - 981.20 | 0.8833 times | Tue 12 May 2026 | 974.60 (0.1%) | 976.90 | 962.40 - 981.40 | 1.2953 times | Mon 11 May 2026 | 973.60 (-4.48%) | 1007.00 | 971.10 - 1007.00 | 2.3571 times | Fri 08 May 2026 | 1019.30 (-6.66%) | 1090.00 | 1010.90 - 1095.00 | 2.4143 times |
Weekly price and charts StateBank
Strong weekly Stock price targets for StateBank SBIN are 928.05 and 955.05
| Weekly Target 1 | 921 |
| Weekly Target 2 | 935.1 |
| Weekly Target 3 | 948 |
| Weekly Target 4 | 962.1 |
| Weekly Target 5 | 975 |
Weekly price and volumes for State Bank
| Date | Closing | Open | Range | Volume | Fri 22 May 2026 | 949.20 (-1.45%) | 952.00 | 933.90 - 960.90 | 0.7833 times | Fri 15 May 2026 | 963.20 (-5.5%) | 1007.00 | 957.00 - 1007.00 | 1.6037 times | Fri 08 May 2026 | 1019.30 (-4.6%) | 1063.60 | 1010.90 - 1108.00 | 1.2283 times | Thu 30 April 2026 | 1068.45 (-2.97%) | 1110.95 | 1063.00 - 1114.80 | 0.5663 times | Fri 24 April 2026 | 1101.10 (1.93%) | 1080.30 | 1075.85 - 1120.95 | 1.0551 times | Fri 17 April 2026 | 1080.25 (1.27%) | 1042.00 | 1030.00 - 1088.00 | 0.8524 times | Fri 10 April 2026 | 1066.70 (4.74%) | 1020.00 | 1005.05 - 1077.80 | 1.3161 times | Thu 02 April 2026 | 1018.40 (-0.11%) | 1005.00 | 975.80 - 1031.00 | 0.7151 times | Fri 27 March 2026 | 1019.50 (-3.64%) | 1039.00 | 1013.00 - 1065.50 | 0.9964 times | Fri 20 March 2026 | 1058.00 (1.05%) | 1048.70 | 1036.10 - 1085.00 | 0.8834 times | Fri 13 March 2026 | 1047.00 (-8.4%) | 1115.00 | 1042.30 - 1119.90 | 0.9721 times |
Monthly price and charts StateBank
Strong monthly Stock price targets for StateBank SBIN are 854.5 and 1028.6
| Monthly Target 1 | 822.93 |
| Monthly Target 2 | 886.07 |
| Monthly Target 3 | 997.03333333333 |
| Monthly Target 4 | 1060.17 |
| Monthly Target 5 | 1171.13 |
Monthly price and volumes State Bank
| Date | Closing | Open | Range | Volume | Fri 22 May 2026 | 949.20 (-11.16%) | 1063.60 | 933.90 - 1108.00 | 1.2289 times | Thu 30 April 2026 | 1068.45 (9.09%) | 1008.00 | 977.90 - 1120.95 | 1.4439 times | Mon 30 March 2026 | 979.40 (-18.5%) | 1185.00 | 975.80 - 1197.30 | 1.3525 times | Fri 27 February 2026 | 1201.70 (11.56%) | 1076.00 | 988.30 - 1234.70 | 1.3962 times | Fri 30 January 2026 | 1077.15 (9.67%) | 983.20 | 980.35 - 1082.50 | 0.765 times | Wed 31 December 2025 | 982.20 (0.33%) | 985.45 | 944.45 - 991.20 | 0.7457 times | Fri 28 November 2025 | 979.00 (4.48%) | 938.75 | 937.50 - 999.00 | 0.8047 times | Fri 31 October 2025 | 937.00 (7.4%) | 872.30 | 857.25 - 946.70 | 0.8614 times | Tue 30 September 2025 | 872.45 (8.72%) | 803.10 | 802.65 - 880.50 | 0.7934 times | Fri 29 August 2025 | 802.50 (0.75%) | 795.70 | 786.55 - 838.00 | 0.6084 times | Thu 31 July 2025 | 796.55 (-2.9%) | 820.00 | 792.55 - 842.50 | 0.8892 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 | 947.84 |
| 12 day DMA | 975.99 |
| 20 day DMA | 1019.79 |
| 35 day DMA | 1038.97 |
| 50 day DMA | 1044.57 |
| 100 day DMA | 1066.38 |
| 150 day DMA | 1027.71 |
| 200 day DMA | 978.43 |
EMA (exponential moving average) of State Bank SBIN
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 953.58 | 955.77 | 958.2 |
| 12 day EMA | 977.72 | 982.9 | 988.72 |
| 20 day EMA | 1000.98 | 1006.43 | 1012.27 |
| 35 day EMA | 1025.44 | 1029.93 | 1034.58 |
| 50 day EMA | 1045.72 | 1049.66 | 1053.69 |
SMA (simple moving average) of State Bank SBIN
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 947.84 | 950.64 | 956.44 |
| 12 day SMA | 975.99 | 988.23 | 997.31 |
| 20 day SMA | 1019.79 | 1027.04 | 1034.66 |
| 35 day SMA | 1038.97 | 1039.83 | 1041.79 |
| 50 day SMA | 1044.57 | 1048.44 | 1052.81 |
| 100 day SMA | 1066.38 | 1066.61 | 1066.84 |
| 150 day SMA | 1027.71 | 1027.26 | 1026.67 |
| 200 day SMA | 978.43 | 977.68 | 976.91 |
Futures expiry: 26 Tue May 2026
| Date | Closing | Open | Range | Volume |
| 21 Thu | 952.40 | 962.00 | 946.10 to 962.10 | 0.81 times |
| 20 Wed | 953.10 | 939.10 | 935.00 to 955.60 | 0.96 times |
| 19 Tue | 948.30 | 943.10 | 938.70 to 956.20 | 1.04 times |
| 18 Mon | 941.70 | 954.00 | 934.10 to 954.90 | 1.06 times |
| 15 Fri | 962.90 | 969.50 | 957.40 to 972.90 | 1.13 times |
Futures expiry: 30 Tue June 2026
| Date | Closing | Open | Range | Volume |
| 21 Thu | 957.90 | 966.30 | 952.10 to 967.70 | 1.33 times |
| 20 Wed | 958.90 | 949.00 | 941.00 to 961.30 | 1.06 times |
| 19 Tue | 954.20 | 950.60 | 945.00 to 961.90 | 0.93 times |
| 18 Mon | 947.20 | 962.00 | 940.30 to 962.20 | 0.89 times |
| 15 Fri | 969.20 | 974.20 | 963.90 to 979.20 | 0.8 times |
Futures expiry: 28 Tue July 2026
| Date | Closing | Open | Range | Volume |
| 21 Thu | 962.60 | 971.00 | 957.00 to 971.80 | 1.36 times |
| 20 Wed | 963.90 | 951.70 | 945.60 to 966.00 | 1.15 times |
| 19 Tue | 959.70 | 961.30 | 950.10 to 966.00 | 0.93 times |
| 18 Mon | 951.80 | 958.00 | 945.50 to 961.10 | 0.9 times |
| 15 Fri | 973.60 | 978.50 | 969.70 to 983.70 | 0.66 times |
Option chain for State Bank SBIN 26 Tue May 2026 expiry
StateBank SBIN Option strike: 1280.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 0.05 | 268.65 | 0.16 |
| 20 Wed May 2026 | 0.05 | 268.65 | 0.15 |
| 19 Tue May 2026 | 0.05 | 268.65 | 0.15 |
| 18 Mon May 2026 | 0.10 | 268.65 | 0.18 |
StateBank SBIN Option strike: 1260.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 0.05 | 309.00 | 0.05 |
| 20 Wed May 2026 | 0.05 | 308.90 | 0.05 |
| 19 Tue May 2026 | 0.15 | 311.90 | 0.06 |
| 18 Mon May 2026 | 0.20 | 316.10 | 0.07 |
StateBank SBIN Option strike: 1240.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 0.05 | 289.00 | 0.02 |
| 20 Wed May 2026 | 0.10 | 289.00 | 0.02 |
| 19 Tue May 2026 | 0.15 | 270.40 | 0.02 |
| 18 Mon May 2026 | 0.20 | 270.40 | 0.02 |
StateBank SBIN Option strike: 1220.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 0.05 | 283.00 | 0.01 |
| 20 Wed May 2026 | 0.10 | 283.00 | 0.01 |
| 19 Tue May 2026 | 0.10 | 270.00 | 0.01 |
| 18 Mon May 2026 | 0.20 | 260.00 | 0.01 |
StateBank SBIN Option strike: 1200.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 0.05 | 247.50 | 0.19 |
| 20 Wed May 2026 | 0.10 | 246.85 | 0.17 |
| 19 Tue May 2026 | 0.15 | 247.00 | 0.16 |
| 18 Mon May 2026 | 0.25 | 256.05 | 0.15 |
StateBank SBIN Option strike: 1190.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 0.05 | 226.30 | 0.02 |
| 20 Wed May 2026 | 0.10 | 226.30 | 0.02 |
| 19 Tue May 2026 | 0.20 | 226.30 | 0.02 |
| 18 Mon May 2026 | 0.25 | 226.30 | 0.02 |
StateBank SBIN Option strike: 1180.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 0.05 | 228.00 | 0.6 |
| 20 Wed May 2026 | 0.15 | 231.00 | 0.57 |
| 19 Tue May 2026 | 0.20 | 225.00 | 0.55 |
| 18 Mon May 2026 | 0.30 | 239.50 | 0.48 |
StateBank SBIN Option strike: 1170.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 0.10 | 224.85 | 0.06 |
| 20 Wed May 2026 | 0.15 | 224.85 | 0.06 |
| 19 Tue May 2026 | 0.20 | 224.85 | 0.05 |
| 18 Mon May 2026 | 0.30 | 229.70 | 0.05 |
StateBank SBIN Option strike: 1160.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 0.10 | 204.10 | 0.13 |
| 20 Wed May 2026 | 0.15 | 209.65 | 0.1 |
| 19 Tue May 2026 | 0.30 | 216.75 | 0.11 |
| 18 Mon May 2026 | 0.35 | 216.75 | 0.11 |
StateBank SBIN Option strike: 1150.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 0.10 | 197.15 | 0.31 |
| 20 Wed May 2026 | 0.20 | 197.10 | 0.37 |
| 19 Tue May 2026 | 0.30 | 199.70 | 0.33 |
| 18 Mon May 2026 | 0.40 | 207.25 | 0.28 |
StateBank SBIN Option strike: 1140.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 0.20 | 186.80 | 0.04 |
| 20 Wed May 2026 | 0.25 | 190.25 | 0.04 |
| 19 Tue May 2026 | 0.30 | 193.00 | 0.04 |
| 18 Mon May 2026 | 0.40 | 203.40 | 0.04 |
StateBank SBIN Option strike: 1130.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 0.20 | 178.20 | 0.18 |
| 20 Wed May 2026 | 0.25 | 192.25 | 0.16 |
| 19 Tue May 2026 | 0.35 | 187.50 | 0.15 |
| 18 Mon May 2026 | 0.40 | 187.50 | 0.14 |
StateBank SBIN Option strike: 1120.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 0.15 | 169.90 | 0.32 |
| 20 Wed May 2026 | 0.30 | 166.80 | 0.29 |
| 19 Tue May 2026 | 0.35 | 165.00 | 0.26 |
| 18 Mon May 2026 | 0.45 | 179.30 | 0.24 |
StateBank SBIN Option strike: 1110.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 0.15 | 154.00 | 0.17 |
| 20 Wed May 2026 | 0.30 | 157.00 | 0.16 |
| 19 Tue May 2026 | 0.40 | 162.40 | 0.15 |
| 18 Mon May 2026 | 0.45 | 171.00 | 0.14 |
StateBank SBIN Option strike: 1100.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 0.20 | 148.05 | 0.24 |
| 20 Wed May 2026 | 0.30 | 147.45 | 0.2 |
| 19 Tue May 2026 | 0.40 | 150.45 | 0.18 |
| 18 Mon May 2026 | 0.50 | 157.25 | 0.18 |
StateBank SBIN Option strike: 1090.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 0.25 | 138.25 | 0.3 |
| 20 Wed May 2026 | 0.30 | 137.45 | 0.24 |
| 19 Tue May 2026 | 0.45 | 141.95 | 0.23 |
| 18 Mon May 2026 | 0.55 | 146.05 | 0.22 |
StateBank SBIN Option strike: 1080.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 0.25 | 128.30 | 0.35 |
| 20 Wed May 2026 | 0.30 | 127.05 | 0.32 |
| 19 Tue May 2026 | 0.45 | 131.90 | 0.3 |
| 18 Mon May 2026 | 0.60 | 137.60 | 0.3 |
StateBank SBIN Option strike: 1070.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 0.25 | 118.05 | 0.47 |
| 20 Wed May 2026 | 0.35 | 117.35 | 0.44 |
| 19 Tue May 2026 | 0.55 | 122.50 | 0.43 |
| 18 Mon May 2026 | 0.65 | 128.90 | 0.38 |
StateBank SBIN Option strike: 1060.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 0.25 | 107.95 | 0.4 |
| 20 Wed May 2026 | 0.40 | 107.25 | 0.33 |
| 19 Tue May 2026 | 0.60 | 110.20 | 0.29 |
| 18 Mon May 2026 | 0.75 | 119.90 | 0.24 |
StateBank SBIN Option strike: 1050.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 0.35 | 98.60 | 0.3 |
| 20 Wed May 2026 | 0.45 | 97.65 | 0.25 |
| 19 Tue May 2026 | 0.75 | 102.80 | 0.23 |
| 18 Mon May 2026 | 0.85 | 108.10 | 0.23 |
StateBank SBIN Option strike: 1040.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 0.40 | 87.45 | 0.31 |
| 20 Wed May 2026 | 0.50 | 87.30 | 0.24 |
| 19 Tue May 2026 | 0.85 | 91.05 | 0.2 |
| 18 Mon May 2026 | 1.00 | 100.40 | 0.2 |
StateBank SBIN Option strike: 1030.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 0.55 | 78.10 | 0.27 |
| 20 Wed May 2026 | 0.65 | 77.80 | 0.25 |
| 19 Tue May 2026 | 1.00 | 83.05 | 0.22 |
| 18 Mon May 2026 | 1.20 | 89.70 | 0.22 |
StateBank SBIN Option strike: 1020.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 0.65 | 67.90 | 0.3 |
| 20 Wed May 2026 | 0.90 | 68.30 | 0.29 |
| 19 Tue May 2026 | 1.25 | 70.50 | 0.28 |
| 18 Mon May 2026 | 1.45 | 79.65 | 0.29 |
StateBank SBIN Option strike: 1010.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 0.90 | 58.45 | 0.23 |
| 20 Wed May 2026 | 1.20 | 58.60 | 0.22 |
| 19 Tue May 2026 | 1.70 | 62.25 | 0.23 |
| 18 Mon May 2026 | 1.80 | 69.10 | 0.23 |
StateBank SBIN Option strike: 1000.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 1.25 | 49.20 | 0.43 |
| 20 Wed May 2026 | 1.65 | 48.55 | 0.37 |
| 19 Tue May 2026 | 2.25 | 54.00 | 0.37 |
| 18 Mon May 2026 | 2.35 | 60.95 | 0.38 |
StateBank SBIN Option strike: 990.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 1.75 | 39.85 | 0.25 |
| 20 Wed May 2026 | 2.30 | 39.30 | 0.22 |
| 19 Tue May 2026 | 3.10 | 43.95 | 0.23 |
| 18 Mon May 2026 | 3.20 | 51.05 | 0.21 |
StateBank SBIN Option strike: 980.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 2.70 | 30.65 | 0.25 |
| 20 Wed May 2026 | 3.40 | 30.85 | 0.26 |
| 19 Tue May 2026 | 4.35 | 35.15 | 0.26 |
| 18 Mon May 2026 | 4.35 | 42.00 | 0.27 |
StateBank SBIN Option strike: 970.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 4.35 | 22.10 | 0.41 |
| 20 Wed May 2026 | 5.25 | 22.35 | 0.44 |
| 19 Tue May 2026 | 6.30 | 27.55 | 0.43 |
| 18 Mon May 2026 | 6.15 | 34.70 | 0.41 |
StateBank SBIN Option strike: 960.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 7.10 | 14.80 | 0.33 |
| 20 Wed May 2026 | 8.15 | 15.30 | 0.76 |
| 19 Tue May 2026 | 9.15 | 20.55 | 0.72 |
| 18 Mon May 2026 | 8.75 | 26.65 | 0.74 |
StateBank SBIN Option strike: 950.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 11.05 | 8.95 | 0.97 |
| 20 Wed May 2026 | 12.60 | 9.90 | 0.95 |
| 19 Tue May 2026 | 13.20 | 14.75 | 1.01 |
| 18 Mon May 2026 | 12.45 | 20.65 | 1.08 |
StateBank SBIN Option strike: 940.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 17.05 | 4.85 | 2.9 |
| 20 Wed May 2026 | 18.65 | 6.00 | 2.21 |
| 19 Tue May 2026 | 18.25 | 10.00 | 1.81 |
| 18 Mon May 2026 | 17.20 | 15.20 | 0.96 |
StateBank SBIN Option strike: 930.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 24.65 | 2.60 | 4.41 |
| 20 Wed May 2026 | 26.10 | 3.60 | 4.77 |
| 19 Tue May 2026 | 24.75 | 6.35 | 4.76 |
| 18 Mon May 2026 | 22.60 | 10.95 | 4.01 |
StateBank SBIN Option strike: 920.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 33.45 | 1.55 | 5.9 |
| 20 Wed May 2026 | 34.80 | 2.20 | 7.5 |
| 19 Tue May 2026 | 32.50 | 4.00 | 6.71 |
| 18 Mon May 2026 | 29.45 | 7.45 | 5.24 |
StateBank SBIN Option strike: 910.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 43.60 | 0.95 | 9.28 |
| 20 Wed May 2026 | 44.55 | 1.45 | 10.57 |
| 19 Tue May 2026 | 40.85 | 2.60 | 10.34 |
| 18 Mon May 2026 | 37.00 | 5.20 | 8.59 |
StateBank SBIN Option strike: 900.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 53.10 | 0.70 | 7.62 |
| 20 Wed May 2026 | 54.00 | 1.05 | 9.61 |
| 19 Tue May 2026 | 50.55 | 1.65 | 8.79 |
| 18 Mon May 2026 | 45.30 | 3.60 | 9.77 |
StateBank SBIN Option strike: 890.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 62.65 | 0.45 | 34.08 |
| 20 Wed May 2026 | 60.40 | 0.65 | 32 |
| 19 Tue May 2026 | 58.70 | 1.05 | 32.42 |
| 18 Mon May 2026 | 53.75 | 2.40 | 54.71 |
StateBank SBIN Option strike: 880.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 72.20 | 0.35 | 16.62 |
| 20 Wed May 2026 | 73.80 | 0.45 | 17.07 |
| 19 Tue May 2026 | 67.90 | 0.65 | 17.52 |
| 18 Mon May 2026 | 64.20 | 1.70 | 16.93 |
StateBank SBIN Option strike: 870.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 94.00 | 0.35 | 533 |
| 20 Wed May 2026 | 94.00 | 0.40 | 511 |
| 19 Tue May 2026 | 94.00 | 0.55 | 447 |
| 18 Mon May 2026 | 94.00 | 1.30 | 496 |
StateBank SBIN Option strike: 820.00
| Date | CE | PE | PCR |
| 21 Thu May 2026 | 126.50 | 0.10 | 17.67 |
| 20 Wed May 2026 | 126.50 | 0.10 | 17.78 |
| 19 Tue May 2026 | 122.15 | 0.15 | 17.11 |
| 18 Mon May 2026 | 122.15 | 0.40 | 14.67 |
Terms of Use Stock Market News! © munafa.pro2026 All Rights reserved.