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 959.93 and 976.98

Daily Target 1	945.92
Daily Target 2	956.88
Daily Target 3	962.96666666667
Daily Target 4	973.93
Daily Target 5	980.02

Daily price and volume State Bank

Date	Closing	Open	Range	Volume
Fri 14 November 2025	967.85 (1.45%)	952.95	952.00 - 969.05	0.9014 times
Thu 13 November 2025	954.00 (-0.33%)	954.25	952.45 - 963.95	0.7267 times
Wed 12 November 2025	957.15 (0.4%)	957.70	951.40 - 961.55	0.5754 times
Tue 11 November 2025	953.30 (0.23%)	953.60	945.05 - 954.95	0.7066 times
Mon 10 November 2025	951.15 (-0.49%)	956.00	949.10 - 963.20	0.5999 times
Fri 07 November 2025	955.85 (-0.51%)	958.75	944.00 - 964.85	1.0924 times
Thu 06 November 2025	960.75 (0.33%)	969.65	955.30 - 971.40	1.8863 times
Tue 04 November 2025	957.60 (0.83%)	951.00	941.50 - 959.30	1.5649 times
Mon 03 November 2025	949.70 (1.36%)	938.75	937.50 - 953.40	0.9595 times
Fri 31 October 2025	937.00 (0.28%)	934.90	930.25 - 946.70	0.9868 times
Thu 30 October 2025	934.35 (-0.57%)	939.45	933.05 - 944.90	1.0657 times

Daily chart StateBank

Weekly price and charts StateBank

Strong weekly Stock price targets for StateBank SBIN are 956.45 and 980.45

Weekly Target 1	936.65
Weekly Target 2	952.25
Weekly Target 3	960.65
Weekly Target 4	976.25
Weekly Target 5	984.65

Weekly price and volumes for State Bank

Date	Closing	Open	Range	Volume
Fri 14 November 2025	967.85 (1.26%)	956.00	945.05 - 969.05	0.8737 times
Fri 07 November 2025	955.85 (2.01%)	938.75	937.50 - 971.40	1.3698 times
Fri 31 October 2025	937.00 (3.59%)	906.95	906.00 - 946.70	1.3962 times
Fri 24 October 2025	904.50 (1.73%)	894.60	891.05 - 918.00	0.692 times
Fri 17 October 2025	889.15 (0.97%)	879.00	872.10 - 894.75	0.9127 times
Fri 10 October 2025	880.65 (1.54%)	868.00	857.25 - 883.75	0.9142 times
Fri 03 October 2025	867.30 (1.21%)	858.05	856.00 - 877.60	1.1048 times
Fri 26 September 2025	856.95 (-0.63%)	862.00	851.20 - 880.50	1.0052 times
Fri 19 September 2025	862.35 (4.71%)	823.55	821.10 - 864.45	1.1423 times
Fri 12 September 2025	823.55 (2.1%)	808.00	805.60 - 825.80	0.5892 times
Fri 05 September 2025	806.60 (0.51%)	803.10	802.65 - 816.75	0.5008 times

weekly chart StateBank

Monthly price and charts StateBank

Strong monthly Stock price targets for StateBank SBIN are 952.68 and 986.58

Monthly Target 1	925.02
Monthly Target 2	946.43
Monthly Target 3	958.91666666667
Monthly Target 4	980.33
Monthly Target 5	992.82

Monthly price and volumes State Bank

Date	Closing	Open	Range	Volume
Fri 14 November 2025	967.85 (3.29%)	938.75	937.50 - 971.40	0.5259 times
Fri 31 October 2025	937.00 (7.4%)	872.30	857.25 - 946.70	1.0077 times
Tue 30 September 2025	872.45 (8.72%)	803.10	802.65 - 880.50	0.9281 times
Fri 29 August 2025	802.50 (0.75%)	795.70	786.55 - 838.00	0.7117 times
Thu 31 July 2025	796.55 (-2.9%)	820.00	792.55 - 842.50	1.0402 times
Mon 30 June 2025	820.35 (0.99%)	812.85	781.70 - 824.50	1.2626 times
Fri 30 May 2025	812.30 (3%)	790.35	755.50 - 814.50	1.3196 times
Wed 30 April 2025	788.65 (2.22%)	766.80	730.00 - 835.50	1.2028 times
Fri 28 March 2025	771.50 (12.01%)	690.15	680.00 - 786.00	0.8277 times
Fri 28 February 2025	688.80 (-10.88%)	762.80	682.60 - 782.00	1.1737 times
Fri 31 January 2025	772.90 (-2.77%)	795.55	722.50 - 809.50	1.2111 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	956.69
12 day DMA	951.54
20 day DMA	933.95
35 day DMA	906.39
50 day DMA	883.82
100 day DMA	847.5
150 day DMA	830.12
200 day DMA	808.14

EMA (exponential moving average) of State Bank SBIN

EMA period	EMA current	EMA prev	EMA prev2
5 day EMA	958.51	953.84	953.76
12 day EMA	948.12	944.53	942.81
20 day EMA	934.25	930.71	928.26
35 day EMA	910.12	906.72	903.94
50 day EMA	884.61	881.21	878.24

SMA (simple moving average) of State Bank SBIN

SMA period	SMA current	SMA prev	SMA prev2
5 day SMA	956.69	954.29	955.64
12 day SMA	951.54	948.4	945.8
20 day SMA	933.95	929.86	926.01
35 day SMA	906.39	903.61	900.79
50 day SMA	883.82	880.54	877.58
100 day SMA	847.5	845.78	844.09
150 day SMA	830.12	828.64	827.4
200 day SMA	808.14	807.07	806.1

Futures expiry: 25 Tue November 2025

Date	Closing	Open	Range	Volume
14 Fri	969.00	955.00	955.00 to 970.00	1 times
13 Thu	956.60	959.00	954.90 to 966.65	0.97 times
12 Wed	959.65	961.10	956.70 to 963.80	1 times
11 Tue	957.90	955.00	947.90 to 958.70	1.01 times
10 Mon	954.70	960.60	951.20 to 965.40	1.02 times

Futures expiry: 30 Tue December 2025

Date	Closing	Open	Range	Volume
14 Fri	974.95	963.70	963.55 to 976.40	1.19 times
13 Thu	963.20	964.35	961.45 to 972.60	1.09 times
12 Wed	966.65	965.90	963.35 to 970.00	0.99 times
11 Tue	964.00	962.55	954.50 to 964.90	0.93 times
10 Mon	961.55	967.00	958.00 to 970.35	0.81 times

Futures expiry: 27 Tue January 2026

Date	Closing	Open	Range	Volume
14 Fri	981.40	970.45	970.20 to 982.50	1.23 times
13 Thu	968.65	971.45	967.00 to 979.15	1.07 times
12 Wed	971.45	973.00	970.00 to 975.55	1.04 times
11 Tue	970.60	967.70	960.10 to 971.05	0.94 times
10 Mon	967.05	975.85	964.00 to 975.85	0.72 times

Option chain for State Bank SBIN 25 Tue November 2025 expiry

StateBank SBIN Option strike: 1080.00

Date	CE	PE	PCR
10 Mon November 2025	0.25	127.50	0.02

StateBank SBIN Option strike: 1050.00

Date	CE	PE	PCR
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
10 Mon November 2025	0.35	94.90	0.07

StateBank SBIN Option strike: 1030.00

Date	CE	PE	PCR
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
10 Mon November 2025	0.75	67.85	0.04

StateBank SBIN Option strike: 1020.00

Date	CE	PE	PCR
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
10 Mon November 2025	1.00	65.85	0.01

StateBank SBIN Option strike: 1015.00

Date	CE	PE	PCR
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
10 Mon November 2025	1.20	61.50	0.03

StateBank SBIN Option strike: 1010.00

Date	CE	PE	PCR
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
10 Mon November 2025	1.45	49.35	0.11

StateBank SBIN Option strike: 1005.00

Date	CE	PE	PCR
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
10 Mon November 2025	1.75	47.75	0.13

StateBank SBIN Option strike: 1000.00

Date	CE	PE	PCR
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
10 Mon November 2025	2.10	46.85	0.14

StateBank SBIN Option strike: 995.00

Date	CE	PE	PCR
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
10 Mon November 2025	2.60	42.45	0.08

StateBank SBIN Option strike: 990.00

Date	CE	PE	PCR
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
10 Mon November 2025	3.20	38.05	0.06

StateBank SBIN Option strike: 985.00

Date	CE	PE	PCR
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
10 Mon November 2025	3.95	34.10	0.1

StateBank SBIN Option strike: 980.00

Date	CE	PE	PCR
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
10 Mon November 2025	4.90	30.05	0.19

StateBank SBIN Option strike: 975.00

Date	CE	PE	PCR
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
10 Mon November 2025	6.05	26.40	0.08

StateBank SBIN Option strike: 970.00

Date	CE	PE	PCR
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
10 Mon November 2025	7.60	22.65	0.16

StateBank SBIN Option strike: 965.00

Date	CE	PE	PCR
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
10 Mon November 2025	9.35	19.55	0.13

StateBank SBIN Option strike: 960.00

Date	CE	PE	PCR
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
10 Mon November 2025	11.55	16.70	0.32

StateBank SBIN Option strike: 955.00

Date	CE	PE	PCR
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
10 Mon November 2025	14.00	14.15	0.56

StateBank SBIN Option strike: 950.00

Date	CE	PE	PCR
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
10 Mon November 2025	16.90	12.00	0.87

StateBank SBIN Option strike: 945.00

Date	CE	PE	PCR
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
10 Mon November 2025	19.85	10.00	0.94

StateBank SBIN Option strike: 940.00

Date	CE	PE	PCR
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
10 Mon November 2025	23.30	8.40	2.06

StateBank SBIN Option strike: 935.00

Date	CE	PE	PCR
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
10 Mon November 2025	26.80	6.95	2.47

StateBank SBIN Option strike: 930.00

Date	CE	PE	PCR
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
10 Mon November 2025	30.65	5.80	1.32

StateBank SBIN Option strike: 925.00

Date	CE	PE	PCR
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
10 Mon November 2025	34.85	4.85	3.19

StateBank SBIN Option strike: 920.00

Date	CE	PE	PCR
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
10 Mon November 2025	38.70	4.05	1.67

StateBank SBIN Option strike: 915.00

Date	CE	PE	PCR
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
10 Mon November 2025	43.10	3.45	3.35

StateBank SBIN Option strike: 910.00

Date	CE	PE	PCR
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
10 Mon November 2025	47.95	2.85	3

StateBank SBIN Option strike: 905.00

Date	CE	PE	PCR
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
10 Mon November 2025	51.80	2.45	2.87

StateBank SBIN Option strike: 900.00

Date	CE	PE	PCR
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
10 Mon November 2025	56.75	2.10	4.47

StateBank SBIN Option strike: 895.00

Date	CE	PE	PCR
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
10 Mon November 2025	72.15	1.75	9

StateBank SBIN Option strike: 890.00

Date	CE	PE	PCR
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
10 Mon November 2025	66.10	1.60	4.99

StateBank SBIN Option strike: 885.00

Date	CE	PE	PCR
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
10 Mon November 2025	70.00	1.35	5.51

StateBank SBIN Option strike: 880.00

Date	CE	PE	PCR
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
10 Mon November 2025	75.00	1.25	10.5

StateBank SBIN Option strike: 875.00

Date	CE	PE	PCR
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
10 Mon November 2025	79.40	1.15	10.76

StateBank SBIN Option strike: 870.00

Date	CE	PE	PCR
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
10 Mon November 2025	87.20	0.95	15.68

StateBank SBIN Option strike: 865.00

Date	CE	PE	PCR
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
10 Mon November 2025	77.95	0.80	9.73

StateBank SBIN Option strike: 860.00

Date	CE	PE	PCR
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
10 Mon November 2025	95.80	0.75	7.16

StateBank SBIN Option strike: 855.00

Date	CE	PE	PCR
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
10 Mon November 2025	89.80	0.75	8.92

StateBank SBIN Option strike: 850.00

Date	CE	PE	PCR
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
10 Mon November 2025	104.50	0.60	6.28

StateBank SBIN Option strike: 840.00

Date	CE	PE	PCR
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
10 Mon November 2025	115.80	0.50	6.42

StateBank SBIN Option strike: 830.00

Date	CE	PE	PCR
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
10 Mon November 2025	125.40	0.30	4.83

StateBank SBIN Option strike: 820.00

Date	CE	PE	PCR
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
10 Mon November 2025	135.00	0.25	0.48

StateBank SBIN Option strike: 810.00

Date	CE	PE	PCR
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
10 Mon November 2025	100.00	0.15	9.69

StateBank SBIN Option strike: 800.00

Date	CE	PE	PCR
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
10 Mon November 2025	155.05	0.10	2.25

StateBank SBIN Option strike: 790.00

Date	CE	PE	PCR
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
10 Mon November 2025	120.65	0.10	2.79

StateBank SBIN Option strike: 780.00

Date	CE	PE	PCR
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
10 Mon November 2025	131.40	0.10	4.61

StateBank SBIN Option strike: 760.00

Date	CE	PE	PCR
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
10 Mon November 2025	195.00	0.15	0.16

StateBank SBIN Option strike: 740.00

Date	CE	PE	PCR
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
10 Mon November 2025	181.00	0.15	1.15

Feed