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 976.83 and 984.08

Daily Target 1	975.25
Daily Target 2	978.4
Daily Target 3	982.5
Daily Target 4	985.65
Daily Target 5	989.75

Daily price and volume State Bank

Date	Closing	Open	Range	Volume
Thu 20 November 2025	981.55 (-0.12%)	986.00	979.35 - 986.60	0.7571 times
Wed 19 November 2025	982.75 (1.06%)	972.45	968.80 - 984.45	0.9746 times
Tue 18 November 2025	972.45 (-0.09%)	975.60	968.85 - 976.70	0.7752 times
Mon 17 November 2025	973.35 (0.57%)	971.00	968.50 - 976.00	0.8716 times
Fri 14 November 2025	967.85 (1.45%)	952.95	952.00 - 969.05	1.2968 times
Thu 13 November 2025	954.00 (-0.33%)	954.25	952.45 - 963.95	1.0455 times
Wed 12 November 2025	957.15 (0.4%)	957.70	951.40 - 961.55	0.8279 times
Tue 11 November 2025	953.30 (0.23%)	953.60	945.05 - 954.95	1.0166 times
Mon 10 November 2025	951.15 (-0.49%)	956.00	949.10 - 963.20	0.8631 times
Fri 07 November 2025	955.85 (-0.51%)	958.75	944.00 - 964.85	1.5717 times
Thu 06 November 2025	960.75 (0.33%)	969.65	955.30 - 971.40	2.7138 times

Daily chart StateBank

Weekly price and charts StateBank

Strong weekly Stock price targets for StateBank SBIN are 975.03 and 993.13

Weekly Target 1	960.78
Weekly Target 2	971.17
Weekly Target 3	978.88333333333
Weekly Target 4	989.27
Weekly Target 5	996.98

Weekly price and volumes for State Bank

Date	Closing	Open	Range	Volume
Thu 20 November 2025	981.55 (1.42%)	971.00	968.50 - 986.60	0.5848 times
Fri 14 November 2025	967.85 (1.26%)	956.00	945.05 - 969.05	0.8741 times
Fri 07 November 2025	955.85 (2.01%)	938.75	937.50 - 971.40	1.3705 times
Fri 31 October 2025	937.00 (3.59%)	906.95	906.00 - 946.70	1.3968 times
Fri 24 October 2025	904.50 (1.73%)	894.60	891.05 - 918.00	0.6923 times
Fri 17 October 2025	889.15 (0.97%)	879.00	872.10 - 894.75	0.9131 times
Fri 10 October 2025	880.65 (1.54%)	868.00	857.25 - 883.75	0.9146 times
Fri 03 October 2025	867.30 (1.21%)	858.05	856.00 - 877.60	1.1053 times
Fri 26 September 2025	856.95 (-0.63%)	862.00	851.20 - 880.50	1.0057 times
Fri 19 September 2025	862.35 (4.71%)	823.55	821.10 - 864.45	1.1428 times
Fri 12 September 2025	823.55 (2.1%)	808.00	805.60 - 825.80	0.5894 times

weekly chart StateBank

Monthly price and charts StateBank

Strong monthly Stock price targets for StateBank SBIN are 959.53 and 1008.63

Monthly Target 1	919.45
Monthly Target 2	950.5
Monthly Target 3	968.55
Monthly Target 4	999.6
Monthly Target 5	1017.65

Monthly price and volumes State Bank

Date	Closing	Open	Range	Volume
Thu 20 November 2025	981.55 (4.75%)	938.75	937.50 - 986.60	0.654 times
Fri 31 October 2025	937.00 (7.4%)	872.30	857.25 - 946.70	0.994 times
Tue 30 September 2025	872.45 (8.72%)	803.10	802.65 - 880.50	0.9155 times
Fri 29 August 2025	802.50 (0.75%)	795.70	786.55 - 838.00	0.702 times
Thu 31 July 2025	796.55 (-2.9%)	820.00	792.55 - 842.50	1.0261 times
Mon 30 June 2025	820.35 (0.99%)	812.85	781.70 - 824.50	1.2455 times
Fri 30 May 2025	812.30 (3%)	790.35	755.50 - 814.50	1.3017 times
Wed 30 April 2025	788.65 (2.22%)	766.80	730.00 - 835.50	1.1866 times
Fri 28 March 2025	771.50 (12.01%)	690.15	680.00 - 786.00	0.8165 times
Fri 28 February 2025	688.80 (-10.88%)	762.80	682.60 - 782.00	1.1579 times
Fri 31 January 2025	772.90 (-2.77%)	795.55	722.50 - 809.50	1.1947 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	975.59
12 day DMA	963.98
20 day DMA	949.88
35 day DMA	919.39
50 day DMA	897.28
100 day DMA	854.77
150 day DMA	836
200 day DMA	812.74

EMA (exponential moving average) of State Bank SBIN

EMA period	EMA current	EMA prev	EMA prev2
5 day EMA	975.11	971.89	966.46
12 day EMA	962.8	959.39	955.14
20 day EMA	948.64	945.18	941.23
35 day EMA	923.8	920.4	916.73
50 day EMA	897.81	894.39	890.79

SMA (simple moving average) of State Bank SBIN

SMA period	SMA current	SMA prev	SMA prev2
5 day SMA	975.59	970.08	964.96
12 day SMA	963.98	961.33	957.51
20 day SMA	949.88	946.2	942.43
35 day SMA	919.39	916.22	912.63
50 day SMA	897.28	893.82	890.3
100 day SMA	854.77	852.92	851.1
150 day SMA	836	834.54	833.02
200 day SMA	812.74	811.59	810.42

Futures expiry: 25 Tue November 2025

Date	Closing	Open	Range	Volume
20 Thu	980.50	983.90	978.80 to 985.55	0.73 times
19 Wed	982.15	972.45	969.15 to 983.80	0.99 times
18 Tue	972.75	972.00	970.25 to 976.85	1.05 times
17 Mon	973.80	970.80	970.20 to 977.00	1.1 times
14 Fri	969.00	955.00	955.00 to 970.00	1.12 times

Futures expiry: 30 Tue December 2025

Date	Closing	Open	Range	Volume
20 Thu	987.55	990.65	986.00 to 991.50	2.28 times
19 Wed	988.65	977.25	975.75 to 990.25	1.02 times
18 Tue	979.35	982.80	977.10 to 983.20	0.69 times
17 Mon	980.35	980.00	977.15 to 983.50	0.55 times
14 Fri	974.95	963.70	963.55 to 976.40	0.46 times

Futures expiry: 27 Tue January 2026

Date	Closing	Open	Range	Volume
20 Thu	993.60	997.20	992.20 to 997.20	1.27 times
19 Wed	994.60	983.40	982.05 to 996.15	1.17 times
18 Tue	985.20	983.20	983.20 to 989.00	0.94 times
17 Mon	986.10	984.40	982.60 to 988.75	0.86 times
14 Fri	981.40	970.45	970.20 to 982.50	0.76 times

Option chain for State Bank SBIN 25 Tue November 2025 expiry

StateBank SBIN Option strike: 1050.00

Date	CE	PE	PCR
20 Thu November 2025	0.10	69.25	0.08
19 Wed November 2025	0.15	67.50	0.08
18 Tue November 2025	0.15	77.70	0.08
17 Mon November 2025	0.20	77.50	0.1
14 Fri November 2025	0.20	81.15	0.17

StateBank SBIN Option strike: 1030.00

Date	CE	PE	PCR
20 Thu November 2025	0.40	48.00	0.03
19 Wed November 2025	0.40	48.00	0.03
18 Tue November 2025	0.40	67.85	0.04
17 Mon November 2025	0.50	67.85	0.04
14 Fri November 2025	0.55	67.85	0.04

StateBank SBIN Option strike: 1020.00

Date	CE	PE	PCR
20 Thu November 2025	0.50	38.85	0.01
19 Wed November 2025	0.70	39.15	0.01
18 Tue November 2025	0.60	48.10	0.01
17 Mon November 2025	0.75	45.90	0.01
14 Fri November 2025	0.90	62.70	0.01

StateBank SBIN Option strike: 1015.00

Date	CE	PE	PCR
20 Thu November 2025	0.65	35.20	0.05
19 Wed November 2025	0.95	35.20	0.04
18 Tue November 2025	0.75	43.40	0.05
17 Mon November 2025	0.95	42.40	0.03
14 Fri November 2025	1.10	58.05	0.03

StateBank SBIN Option strike: 1010.00

Date	CE	PE	PCR
20 Thu November 2025	0.90	31.35	0.07
19 Wed November 2025	1.30	29.35	0.07
18 Tue November 2025	1.00	38.05	0.09
17 Mon November 2025	1.25	37.35	0.1
14 Fri November 2025	1.35	48.25	0.11

StateBank SBIN Option strike: 1005.00

Date	CE	PE	PCR
20 Thu November 2025	1.15	33.35	0.03
19 Wed November 2025	1.75	33.35	0.03
18 Tue November 2025	1.30	33.35	0.05
17 Mon November 2025	1.65	33.25	0.07
14 Fri November 2025	1.75	46.65	0.09

StateBank SBIN Option strike: 1000.00

Date	CE	PE	PCR
20 Thu November 2025	1.60	21.25	0.11
19 Wed November 2025	2.40	20.65	0.12
18 Tue November 2025	1.70	28.80	0.1
17 Mon November 2025	2.25	28.80	0.11
14 Fri November 2025	2.25	33.50	0.14

StateBank SBIN Option strike: 995.00

Date	CE	PE	PCR
20 Thu November 2025	2.20	16.85	0.23
19 Wed November 2025	3.30	16.50	0.18
18 Tue November 2025	2.25	24.95	0.12
17 Mon November 2025	2.90	24.50	0.12
14 Fri November 2025	2.80	29.30	0.1

StateBank SBIN Option strike: 990.00

Date	CE	PE	PCR
20 Thu November 2025	3.10	12.65	0.26
19 Wed November 2025	4.60	12.75	0.23
18 Tue November 2025	3.05	20.45	0.07
17 Mon November 2025	3.80	20.45	0.06
14 Fri November 2025	3.60	24.90	0.05

StateBank SBIN Option strike: 985.00

Date	CE	PE	PCR
20 Thu November 2025	4.35	9.10	0.19
19 Wed November 2025	6.30	9.50	0.26
18 Tue November 2025	4.15	16.55	0.17
17 Mon November 2025	5.20	16.75	0.15
14 Fri November 2025	4.70	21.10	0.1

StateBank SBIN Option strike: 980.00

Date	CE	PE	PCR
20 Thu November 2025	6.00	5.90	0.62
19 Wed November 2025	8.45	6.75	0.55
18 Tue November 2025	5.70	13.05	0.25
17 Mon November 2025	6.90	13.45	0.24
14 Fri November 2025	6.15	17.65	0.22

StateBank SBIN Option strike: 975.00

Date	CE	PE	PCR
20 Thu November 2025	8.70	3.55	0.44
19 Wed November 2025	11.35	4.65	0.61
18 Tue November 2025	7.65	10.10	0.22
17 Mon November 2025	9.05	10.65	0.18
14 Fri November 2025	7.85	14.35	0.12

StateBank SBIN Option strike: 970.00

Date	CE	PE	PCR
20 Thu November 2025	12.05	2.05	0.68
19 Wed November 2025	14.70	3.10	0.68
18 Tue November 2025	10.15	7.55	0.42
17 Mon November 2025	11.65	8.30	0.45
14 Fri November 2025	10.20	11.60	0.31

StateBank SBIN Option strike: 965.00

Date	CE	PE	PCR
20 Thu November 2025	16.30	1.25	0.44
19 Wed November 2025	18.80	2.15	0.45
18 Tue November 2025	13.15	5.60	0.34
17 Mon November 2025	14.70	6.40	0.34
14 Fri November 2025	12.75	9.45	0.28

StateBank SBIN Option strike: 960.00

Date	CE	PE	PCR
20 Thu November 2025	21.00	0.90	1.31
19 Wed November 2025	23.15	1.55	1.36
18 Tue November 2025	16.70	4.20	1.07
17 Mon November 2025	18.40	5.00	1
14 Fri November 2025	15.90	7.65	0.91

StateBank SBIN Option strike: 955.00

Date	CE	PE	PCR
20 Thu November 2025	25.90	0.65	1.06
19 Wed November 2025	27.80	1.15	1.25
18 Tue November 2025	20.60	3.15	1.2
17 Mon November 2025	21.85	3.90	1.21
14 Fri November 2025	19.35	6.10	1.01

StateBank SBIN Option strike: 950.00

Date	CE	PE	PCR
20 Thu November 2025	30.70	0.50	1.29
19 Wed November 2025	32.55	0.90	1.41
18 Tue November 2025	24.95	2.40	1.42
17 Mon November 2025	26.45	3.15	1.47
14 Fri November 2025	23.15	4.80	1.21

StateBank SBIN Option strike: 945.00

Date	CE	PE	PCR
20 Thu November 2025	35.60	0.40	1.29
19 Wed November 2025	37.35	0.75	1.39
18 Tue November 2025	29.40	1.90	1.8
17 Mon November 2025	30.90	2.50	1.65
14 Fri November 2025	27.50	4.00	1.39

StateBank SBIN Option strike: 940.00

Date	CE	PE	PCR
20 Thu November 2025	40.15	0.40	3.07
19 Wed November 2025	42.50	0.65	3.17
18 Tue November 2025	34.15	1.55	3.13
17 Mon November 2025	35.40	2.05	3.07
14 Fri November 2025	31.50	3.20	2.99

StateBank SBIN Option strike: 935.00

Date	CE	PE	PCR
20 Thu November 2025	45.85	0.30	2.36
19 Wed November 2025	46.75	0.60	2.8
18 Tue November 2025	38.70	1.25	3.18
17 Mon November 2025	40.00	1.70	3.45
14 Fri November 2025	35.55	2.70	3.3

StateBank SBIN Option strike: 930.00

Date	CE	PE	PCR
20 Thu November 2025	50.35	0.35	1.03
19 Wed November 2025	52.10	0.55	1.26
18 Tue November 2025	43.60	1.05	1.57
17 Mon November 2025	44.70	1.50	1.6
14 Fri November 2025	40.85	2.25	1.73

StateBank SBIN Option strike: 925.00

Date	CE	PE	PCR
20 Thu November 2025	55.45	0.30	2.26
19 Wed November 2025	56.60	0.45	2.74
18 Tue November 2025	48.55	0.95	3.49
17 Mon November 2025	49.55	1.25	3.85
14 Fri November 2025	45.55	1.90	4.26

StateBank SBIN Option strike: 920.00

Date	CE	PE	PCR
20 Thu November 2025	60.10	0.30	9.78
19 Wed November 2025	62.65	0.50	9.2
18 Tue November 2025	53.10	0.85	7.42
17 Mon November 2025	54.25	1.15	7.5
14 Fri November 2025	50.75	1.65	7.01

StateBank SBIN Option strike: 915.00

Date	CE	PE	PCR
20 Thu November 2025	64.30	0.30	5.73
19 Wed November 2025	66.75	0.45	4.82
18 Tue November 2025	57.85	0.75	5.28
17 Mon November 2025	58.80	1.00	5.32
14 Fri November 2025	53.00	1.40	4.25

StateBank SBIN Option strike: 910.00

Date	CE	PE	PCR
20 Thu November 2025	69.70	0.20	3.01
19 Wed November 2025	71.60	0.40	3.86
18 Tue November 2025	63.25	0.65	4.5
17 Mon November 2025	64.60	0.85	4.44
14 Fri November 2025	59.75	1.20	3.25

StateBank SBIN Option strike: 905.00

Date	CE	PE	PCR
20 Thu November 2025	77.10	0.20	1.93
19 Wed November 2025	72.70	0.35	2.07
18 Tue November 2025	68.25	0.60	2.43
17 Mon November 2025	68.20	0.75	2.44
14 Fri November 2025	58.15	1.05	2.71

StateBank SBIN Option strike: 900.00

Date	CE	PE	PCR
20 Thu November 2025	80.80	0.15	3.16
19 Wed November 2025	81.90	0.30	3.64
18 Tue November 2025	72.95	0.55	5.16
17 Mon November 2025	74.05	0.70	5.37
14 Fri November 2025	69.65	1.00	5.22

StateBank SBIN Option strike: 895.00

Date	CE	PE	PCR
20 Thu November 2025	72.15	0.15	4.93
19 Wed November 2025	72.15	0.30	6.04
18 Tue November 2025	72.15	0.50	7.26
17 Mon November 2025	72.15	0.60	7.33
14 Fri November 2025	72.15	0.80	8.26

StateBank SBIN Option strike: 890.00

Date	CE	PE	PCR
20 Thu November 2025	90.30	0.15	3.94
19 Wed November 2025	92.40	0.20	4.46
18 Tue November 2025	83.50	0.40	5.24
17 Mon November 2025	83.70	0.50	5.43
14 Fri November 2025	79.70	0.75	5.55

StateBank SBIN Option strike: 885.00

Date	CE	PE	PCR
20 Thu November 2025	90.40	0.05	30.11
19 Wed November 2025	90.40	0.20	30.18
18 Tue November 2025	90.40	0.35	30.41
17 Mon November 2025	93.85	0.45	32.86
14 Fri November 2025	73.35	0.60	34.23

StateBank SBIN Option strike: 880.00

Date	CE	PE	PCR
20 Thu November 2025	101.05	0.05	10.28
19 Wed November 2025	102.00	0.15	9.83
18 Tue November 2025	91.85	0.30	9.34
17 Mon November 2025	93.45	0.40	9.11
14 Fri November 2025	89.25	0.55	9.87

StateBank SBIN Option strike: 875.00

Date	CE	PE	PCR
20 Thu November 2025	95.00	0.15	5.05
19 Wed November 2025	95.00	0.20	5.71
18 Tue November 2025	79.40	0.30	7.19
17 Mon November 2025	79.40	0.30	8.43
14 Fri November 2025	79.40	0.50	10.48

StateBank SBIN Option strike: 870.00

Date	CE	PE	PCR
20 Thu November 2025	112.00	0.05	9.08
19 Wed November 2025	112.70	0.10	8.33
18 Tue November 2025	102.60	0.25	9.01
17 Mon November 2025	103.40	0.30	8.72
14 Fri November 2025	99.15	0.40	9.13

StateBank SBIN Option strike: 865.00

Date	CE	PE	PCR
20 Thu November 2025	90.90	0.10	4.55
19 Wed November 2025	90.90	0.10	5.09
18 Tue November 2025	90.90	0.25	5.64
17 Mon November 2025	90.90	0.25	6.91
14 Fri November 2025	90.90	0.30	9.36

StateBank SBIN Option strike: 860.00

Date	CE	PE	PCR
20 Thu November 2025	119.50	0.05	8.83
19 Wed November 2025	122.50	0.10	7.19
18 Tue November 2025	113.00	0.20	7.76
17 Mon November 2025	113.00	0.20	7.7
14 Fri November 2025	106.50	0.35	7.93

StateBank SBIN Option strike: 855.00

Date	CE	PE	PCR
20 Thu November 2025	89.80	0.10	5.58
19 Wed November 2025	89.80	0.15	5.83
18 Tue November 2025	89.80	0.15	5.83
17 Mon November 2025	89.80	0.15	5.83
14 Fri November 2025	89.80	0.30	6.25

StateBank SBIN Option strike: 850.00

Date	CE	PE	PCR
20 Thu November 2025	130.00	0.05	4.21
19 Wed November 2025	133.60	0.05	4.7
18 Tue November 2025	123.00	0.10	4.49
17 Mon November 2025	124.50	0.15	4.43
14 Fri November 2025	119.00	0.20	5.44

StateBank SBIN Option strike: 840.00

Date	CE	PE	PCR
20 Thu November 2025	141.00	0.05	6.25
19 Wed November 2025	141.80	0.10	7.81
18 Tue November 2025	132.70	0.10	7.98
17 Mon November 2025	132.50	0.15	8.07
14 Fri November 2025	120.00	0.20	7.27

StateBank SBIN Option strike: 830.00

Date	CE	PE	PCR
20 Thu November 2025	150.60	0.05	6.98
19 Wed November 2025	142.75	0.05	5.56
18 Tue November 2025	142.30	0.05	5.9
17 Mon November 2025	142.50	0.10	6.11
14 Fri November 2025	136.50	0.15	6.28

StateBank SBIN Option strike: 820.00

Date	CE	PE	PCR
20 Thu November 2025	160.00	0.05	0.39
19 Wed November 2025	161.50	0.05	0.38
18 Tue November 2025	152.00	0.05	0.41
17 Mon November 2025	152.10	0.10	0.43
14 Fri November 2025	128.70	0.10	0.45

StateBank SBIN Option strike: 810.00

Date	CE	PE	PCR
20 Thu November 2025	100.00	0.05	8.85
19 Wed November 2025	100.00	0.05	8.96
18 Tue November 2025	100.00	0.05	9.02
17 Mon November 2025	100.00	0.05	9.04
14 Fri November 2025	100.00	0.05	9.5

StateBank SBIN Option strike: 800.00

Date	CE	PE	PCR
20 Thu November 2025	180.00	0.05	1.48
19 Wed November 2025	177.40	0.05	1.48
18 Tue November 2025	172.00	0.05	1.54
17 Mon November 2025	172.50	0.10	1.65
14 Fri November 2025	160.35	0.10	1.71

StateBank SBIN Option strike: 790.00

Date	CE	PE	PCR
20 Thu November 2025	120.65	0.05	2.29
19 Wed November 2025	120.65	0.05	2.29
18 Tue November 2025	120.65	0.05	2.55
17 Mon November 2025	120.65	0.05	2.61
14 Fri November 2025	120.65	0.05	2.74

StateBank SBIN Option strike: 780.00

Date	CE	PE	PCR
20 Thu November 2025	131.40	0.05	4.1
19 Wed November 2025	131.40	0.10	4.61
18 Tue November 2025	131.40	0.10	4.61
17 Mon November 2025	131.40	0.10	4.61
14 Fri November 2025	131.40	0.10	4.58

StateBank SBIN Option strike: 760.00

Date	CE	PE	PCR
20 Thu November 2025	220.20	0.15	0.17
19 Wed November 2025	195.00	0.15	0.16
18 Tue November 2025	195.00	0.15	0.16
17 Mon November 2025	195.00	0.15	0.16
14 Fri November 2025	195.00	0.15	0.16

StateBank SBIN Option strike: 740.00

Date	CE	PE	PCR
20 Thu November 2025	240.00	0.05	3.33
19 Wed November 2025	241.50	0.15	1.25
18 Tue November 2025	232.40	0.15	1.08
17 Mon November 2025	181.00	0.15	1
14 Fri November 2025	181.00	0.15	1

Feed