Login or Join

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 498.65 and 510.15

Daily Target 1496.42
Daily Target 2500.88
Daily Target 3507.91666666667
Daily Target 4512.38
Daily Target 5519.42

Daily price and volume State Bank

Date Closing Open Range Volume
Fri 24 March 2023 505.35 (-1.44%) 514.50 503.45 - 514.95 0.8425 times
Thu 23 March 2023 512.75 (-1.69%) 519.40 511.50 - 521.00 1.2913 times
Wed 22 March 2023 521.55 (-0.06%) 522.20 520.10 - 527.00 0.679 times
Tue 21 March 2023 521.85 (0.51%) 522.00 516.45 - 523.45 1.723 times
Mon 20 March 2023 519.20 (-2%) 526.60 515.00 - 526.60 0.8342 times
Fri 17 March 2023 529.80 (1.01%) 528.65 520.10 - 531.60 1.0978 times
Thu 16 March 2023 524.50 (1.34%) 518.40 514.30 - 529.35 1.171 times
Wed 15 March 2023 517.55 (-1.49%) 529.80 515.55 - 532.00 0.6593 times
Tue 14 March 2023 525.40 (-0.87%) 527.65 520.00 - 532.80 0.862 times
Mon 13 March 2023 530.00 (-3.17%) 547.00 528.45 - 553.15 0.8399 times
Fri 10 March 2023 547.35 (-2.07%) 553.10 545.00 - 554.95 0.6733 times

 Daily chart StateBank

Weekly price and charts StateBank

Strong weekly Stock price targets for StateBank SBIN are 492.63 and 516.18

Weekly Target 1488.38
Weekly Target 2496.87
Weekly Target 3511.93333333333
Weekly Target 4520.42
Weekly Target 5535.48

Weekly price and volumes for State Bank

Date Closing Open Range Volume
Fri 24 March 2023 505.35 (-4.61%) 526.60 503.45 - 527.00 1.115 times
Fri 17 March 2023 529.80 (-3.21%) 547.00 514.30 - 553.15 0.9614 times
Fri 10 March 2023 547.35 (-2.47%) 564.90 545.00 - 567.90 0.5984 times
Fri 03 March 2023 561.20 (7.71%) 521.10 519.00 - 564.30 0.9508 times
Fri 24 February 2023 521.05 (-1.87%) 532.00 511.35 - 533.95 0.7928 times
Fri 17 February 2023 531.00 (-3.99%) 554.00 527.75 - 556.90 0.9319 times
Fri 10 February 2023 553.05 (1.63%) 558.80 536.55 - 558.80 1.0425 times
Fri 03 February 2023 544.20 (0.79%) 536.00 499.35 - 565.00 2.0934 times
Fri 27 January 2023 539.95 (-8.82%) 598.50 532.25 - 604.60 0.9714 times
Fri 20 January 2023 592.20 (-1.32%) 603.00 586.05 - 606.10 0.5425 times
Fri 13 January 2023 600.10 (-0.09%) 605.00 590.10 - 609.00 0.5215 times

 weekly chart StateBank

Monthly price and charts StateBank

Strong monthly Stock price targets for StateBank SBIN are 472.18 and 536.63

Monthly Target 1461.12
Monthly Target 2483.23
Monthly Target 3525.56666666667
Monthly Target 4547.68
Monthly Target 5590.02

Monthly price and volumes State Bank

Date Closing Open Range Volume
Fri 24 March 2023 505.35 (-3.34%) 523.25 503.45 - 567.90 1.0039 times
Tue 28 February 2023 522.80 (-5.55%) 561.40 499.35 - 565.00 1.3461 times
Tue 31 January 2023 553.50 (-9.81%) 614.95 525.20 - 619.20 0.9863 times
Fri 30 December 2022 613.70 (1.87%) 607.85 570.70 - 629.55 0.8713 times
Wed 30 November 2022 602.45 (4.99%) 576.35 568.00 - 622.70 1.0675 times
Mon 31 October 2022 573.80 (8.14%) 527.60 518.50 - 586.20 0.7854 times
Fri 30 September 2022 530.60 (-0.12%) 522.25 516.15 - 578.50 1.0544 times
Tue 30 August 2022 531.25 (0.55%) 529.05 508.25 - 546.40 1.0694 times
Fri 29 July 2022 528.35 (13.4%) 463.35 460.55 - 537.00 0.8618 times
Thu 30 June 2022 465.90 (-0.47%) 468.00 430.70 - 475.55 0.954 times
Tue 31 May 2022 468.10 (-5.68%) 492.65 438.85 - 496.45 1.3587 times

 monthly chart StateBank

Indicator Analysis of StateBank

BullKhan value: 50 as on Fri 24 March 2023

If this BullKhan value is near or nearing 100, then this stock might show an upward movement. However, if this value is near or nearing 10, then this stock might very well show a downward movement.

If the BullKhan value is near 50, then the stock might show a sideways movement.

SMA20 is at 533 and price is deviating by 18 points

Upper Bollinger band is at 567 and lower is at 499, while middle bands are at 516 and 550

Price is coming down

Price is below 20day SMA

Price is in lower range of bands

Price action analysis of StateBank (SBIN) based on a short term time period is definitely negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this stock.

ADX buy sell signal for StateBank stock for short term is SELL. Signal strength is Strong and stock is gaining momentum.

MACD generated a SELL signal for StateBank in short term and the sell signal is strong.

StateBank Stock is trading near its recent LOWS in short term which reflects strong selling momentum. Bears are getting stronger in this stock.

Ichimoku cloud is of red color and prices are below the red cloud Prices appear to be coming down

CCI has generated a SELL signal for StateBank in short term and SELL signal is strong!

RSI is generating a SELL signal in short term but selling is losing momentum.

MRSI is in negative zone. This is the SELL zone

Stock of StateBank is picking up buying momentum according to indicator.

Volume based indicators are showing selling momentum.

Volume Weighted Averaged Price (VWAP) for short term is 520.93 and StateBank SBIN stock is trading below this level. This means that stock is falling with high volumes. VWAP is falling down

People seem to be coming out and selling the StateBank SBIN stock. Volume based technical analysis of StateBank SBIN stock is negative.

StateBank Stock has given negative returns over a short term period. Returns for a longer term period have been negative.

Force Index is moving in a negative zone, which indicates selling momentum for short term... Selling momentum is getting weaker.

DMA SMA EMA moving averages of State Bank SBIN

DMA (daily moving average) of State Bank SBIN

DMA period DMA value
5 day DMA 516.14
12 day DMA 526.18
20 day DMA 532.2
35 day DMA 534.62
50 day DMA 546.54
100 day DMA 575.35
150 day DMA 565.14
200 day DMA 546.36

EMA (exponential moving average) of State Bank SBIN

EMA period EMA current EMA prev EMA prev2
5 day EMA515.1519.98523.59
12 day EMA523.36526.63529.15
20 day EMA529.06531.56533.54
35 day EMA539.81541.84543.55
50 day EMA547.92549.66551.17

SMA (simple moving average) of State Bank SBIN

SMA period SMA current SMA prev SMA prev2
5 day SMA516.14521.03523.38
12 day SMA526.18531.14535.22
20 day SMA532.2532.98533.16
35 day SMA534.62535.27535.69
50 day SMA546.54548.37550.01
100 day SMA575.35576.06576.67
150 day SMA565.14565.32565.42
200 day SMA546.36546.15545.9

Futures expiry: 29 Wed March 2023

Date Closing Open Range Volume
24 Fri 506.05 514.55 503.95 to 515.85 0.9 times
23 Thu 514.15 520.55 512.60 to 522.90 1 times
22 Wed 523.90 524.60 522.50 to 528.90 1.03 times
21 Tue 524.70 524.70 518.80 to 526.20 1.05 times
20 Mon 521.80 528.45 516.35 to 530.90 1.01 times

Futures expiry: 27 Thu April 2023

Date Closing Open Range Volume
24 Fri 509.35 516.30 507.05 to 518.90 1.88 times
23 Thu 517.30 523.85 516.00 to 525.65 1.19 times
22 Wed 526.70 528.00 525.45 to 531.70 0.74 times
21 Tue 527.65 526.50 521.85 to 529.00 0.66 times
20 Mon 524.50 529.30 519.90 to 531.05 0.53 times

Futures expiry: 25 Thu May 2023

Date Closing Open Range Volume
24 Fri 510.80 518.60 509.00 to 520.50 1.3 times
23 Thu 518.90 525.05 518.20 to 527.20 1.14 times
22 Wed 528.45 529.30 527.50 to 533.00 0.9 times
21 Tue 530.00 528.50 524.00 to 530.50 0.86 times
20 Mon 526.50 532.70 521.90 to 532.70 0.81 times

Option chain for State Bank SBIN 29 Wed March 2023 expiry

StateBank SBIN Option strike: 700.00

Date CE PE PCR
24 Fri March 2023 0.05191.25 0.53
23 Thu March 2023 0.05186.00 0.46
22 Wed March 2023 0.05173.40 0.52
21 Tue March 2023 0.05174.60 0.5
20 Mon March 2023 0.05179.00 0.48

StateBank SBIN Option strike: 680.00

Date CE PE PCR
24 Fri March 2023 0.10158.50 0.01
23 Thu March 2023 0.10158.50 0.01
22 Wed March 2023 0.10158.50 0.01
21 Tue March 2023 0.10158.50 0.01
20 Mon March 2023 0.10158.50 0.01

StateBank SBIN Option strike: 650.00

Date CE PE PCR
24 Fri March 2023 0.05122.45 0.12
23 Thu March 2023 0.05122.45 0.11
22 Wed March 2023 0.10122.45 0.1
21 Tue March 2023 0.15125.50 0.1
20 Mon March 2023 0.15110.00 0.1

StateBank SBIN Option strike: 640.00

Date CE PE PCR
24 Fri March 2023 0.05127.00 0.54
23 Thu March 2023 0.10110.00 0.39
22 Wed March 2023 0.10110.00 0.36
21 Tue March 2023 0.10110.00 0.36
20 Mon March 2023 0.20110.00 0.36

StateBank SBIN Option strike: 630.00

Date CE PE PCR
24 Fri March 2023 0.05105.50 0.26
23 Thu March 2023 0.05105.50 0.26
22 Wed March 2023 0.15105.50 0.25
21 Tue March 2023 0.15105.50 0.24
20 Mon March 2023 0.15101.05 0.24

StateBank SBIN Option strike: 620.00

Date CE PE PCR
24 Fri March 2023 0.05106.00 0.05
23 Thu March 2023 0.10103.00 0.04
22 Wed March 2023 0.1092.90 0.05
21 Tue March 2023 0.1592.90 0.05
20 Mon March 2023 0.2092.90 0.04

StateBank SBIN Option strike: 610.00

Date CE PE PCR
24 Fri March 2023 0.1083.85 0.02
23 Thu March 2023 0.1083.85 0.02
22 Wed March 2023 0.1583.85 0.02
21 Tue March 2023 0.2083.85 0.02
20 Mon March 2023 0.3083.85 0.02

StateBank SBIN Option strike: 605.00

Date CE PE PCR
24 Fri March 2023 0.1054.60 0.05
23 Thu March 2023 0.1054.60 0.05
22 Wed March 2023 0.1554.60 0.05
21 Tue March 2023 0.2554.60 0.05
20 Mon March 2023 0.2554.60 0.03

StateBank SBIN Option strike: 600.00

Date CE PE PCR
24 Fri March 2023 0.1093.80 0.11
23 Thu March 2023 0.1584.00 0.11
22 Wed March 2023 0.2075.95 0.11
21 Tue March 2023 0.3075.20 0.11
20 Mon March 2023 0.3080.00 0.1

StateBank SBIN Option strike: 595.00

Date CE PE PCR
24 Fri March 2023 0.1044.90 0.04
23 Thu March 2023 0.1544.90 0.03
22 Wed March 2023 0.2044.90 0.03
21 Tue March 2023 0.2544.90 0.03
20 Mon March 2023 0.3044.90 0.03

StateBank SBIN Option strike: 590.00

Date CE PE PCR
24 Fri March 2023 0.1083.80 0.1
23 Thu March 2023 0.1573.70 0.1
22 Wed March 2023 0.2567.70 0.09
21 Tue March 2023 0.3067.70 0.09
20 Mon March 2023 0.3567.00 0.09

StateBank SBIN Option strike: 585.00

Date CE PE PCR
24 Fri March 2023 0.1534.65 0.01
23 Thu March 2023 0.1534.65 0.01
22 Wed March 2023 0.2034.65 0.01
21 Tue March 2023 0.3034.65 0.01
20 Mon March 2023 0.4534.65 0.01

StateBank SBIN Option strike: 580.00

Date CE PE PCR
24 Fri March 2023 0.1574.45 0.17
23 Thu March 2023 0.1559.70 0.15
22 Wed March 2023 0.2555.85 0.13
21 Tue March 2023 0.4054.50 0.12
20 Mon March 2023 0.5060.00 0.12

StateBank SBIN Option strike: 575.00

Date CE PE PCR
24 Fri March 2023 0.1057.30 0.05
23 Thu March 2023 0.1557.30 0.04
22 Wed March 2023 0.2557.30 0.04
21 Tue March 2023 0.4057.30 0.03
20 Mon March 2023 0.5557.30 0.03

StateBank SBIN Option strike: 570.00

Date CE PE PCR
24 Fri March 2023 0.1565.60 0.17
23 Thu March 2023 0.2056.50 0.17
22 Wed March 2023 0.3045.70 0.16
21 Tue March 2023 0.5045.15 0.15
20 Mon March 2023 0.6047.70 0.15

StateBank SBIN Option strike: 565.00

Date CE PE PCR
24 Fri March 2023 0.1561.40 0.19
23 Thu March 2023 0.2551.25 0.18
22 Wed March 2023 0.4539.35 0.16
21 Tue March 2023 0.6540.95 0.14
20 Mon March 2023 0.8042.40 0.14

StateBank SBIN Option strike: 560.00

Date CE PE PCR
24 Fri March 2023 0.2055.70 0.25
23 Thu March 2023 0.3046.75 0.25
22 Wed March 2023 0.5536.65 0.23
21 Tue March 2023 0.8036.50 0.21
20 Mon March 2023 0.9538.35 0.21

StateBank SBIN Option strike: 555.00

Date CE PE PCR
24 Fri March 2023 0.2049.65 0.35
23 Thu March 2023 0.4041.80 0.33
22 Wed March 2023 0.7531.60 0.28
21 Tue March 2023 1.1031.70 0.24
20 Mon March 2023 1.2038.60 0.24

StateBank SBIN Option strike: 550.00

Date CE PE PCR
24 Fri March 2023 0.2543.20 0.44
23 Thu March 2023 0.5036.10 0.41
22 Wed March 2023 1.0526.85 0.4
21 Tue March 2023 1.4026.35 0.41
20 Mon March 2023 1.5529.45 0.4

StateBank SBIN Option strike: 545.00

Date CE PE PCR
24 Fri March 2023 0.3040.05 0.32
23 Thu March 2023 0.6530.75 0.29
22 Wed March 2023 1.5022.00 0.28
21 Tue March 2023 1.9022.45 0.28
20 Mon March 2023 2.0024.30 0.3

StateBank SBIN Option strike: 540.00

Date CE PE PCR
24 Fri March 2023 0.4034.30 0.31
23 Thu March 2023 0.8526.85 0.29
22 Wed March 2023 2.3018.15 0.31
21 Tue March 2023 2.7517.90 0.3
20 Mon March 2023 2.8020.55 0.32

StateBank SBIN Option strike: 535.00

Date CE PE PCR
24 Fri March 2023 0.5029.30 0.16
23 Thu March 2023 1.2021.95 0.14
22 Wed March 2023 3.5514.65 0.17
21 Tue March 2023 4.0514.30 0.18
20 Mon March 2023 3.9516.95 0.22

StateBank SBIN Option strike: 530.00

Date CE PE PCR
24 Fri March 2023 0.7024.85 0.25
23 Thu March 2023 1.8017.25 0.25
22 Wed March 2023 5.3511.25 0.34
21 Tue March 2023 5.9511.00 0.38
20 Mon March 2023 5.7013.70 0.48

StateBank SBIN Option strike: 525.00

Date CE PE PCR
24 Fri March 2023 1.0019.60 0.22
23 Thu March 2023 2.9013.85 0.28
22 Wed March 2023 7.708.70 0.42
21 Tue March 2023 8.408.55 0.48
20 Mon March 2023 7.8511.00 0.52

StateBank SBIN Option strike: 520.00

Date CE PE PCR
24 Fri March 2023 1.6015.60 0.35
23 Thu March 2023 4.7510.25 0.49
22 Wed March 2023 10.556.55 1.18
21 Tue March 2023 11.256.40 1
20 Mon March 2023 10.508.50 0.95

StateBank SBIN Option strike: 515.00

Date CE PE PCR
24 Fri March 2023 2.6011.75 0.35
23 Thu March 2023 7.107.70 0.85
22 Wed March 2023 13.854.85 1.8
21 Tue March 2023 14.554.75 1.9
20 Mon March 2023 13.556.85 1.41

StateBank SBIN Option strike: 510.00

Date CE PE PCR
24 Fri March 2023 4.308.25 0.96
23 Thu March 2023 10.005.65 2.78
22 Wed March 2023 17.553.45 4.17
21 Tue March 2023 18.303.40 3.87
20 Mon March 2023 16.905.05 3.52

StateBank SBIN Option strike: 505.00

Date CE PE PCR
24 Fri March 2023 6.505.75 3.76
23 Thu March 2023 13.154.05 15.02
22 Wed March 2023 20.602.50 17.71
21 Tue March 2023 22.152.55 18.71
20 Mon March 2023 20.503.80 16.44

StateBank SBIN Option strike: 500.00

Date CE PE PCR
24 Fri March 2023 9.604.05 5.04
23 Thu March 2023 17.403.15 6.14
22 Wed March 2023 25.901.85 4.65
21 Tue March 2023 26.601.95 4.96
20 Mon March 2023 24.902.90 5.62

StateBank SBIN Option strike: 495.00

Date CE PE PCR
24 Fri March 2023 13.602.70 24.04
23 Thu March 2023 21.152.20 26.65
22 Wed March 2023 30.551.25 34.19
21 Tue March 2023 30.551.40 36.63
20 Mon March 2023 38.152.20 27.47

StateBank SBIN Option strike: 490.00

Date CE PE PCR
24 Fri March 2023 16.951.70 44.97
23 Thu March 2023 25.501.50 43.07
22 Wed March 2023 36.900.85 37.54
21 Tue March 2023 35.300.90 34.63
20 Mon March 2023 34.101.60 32.63

StateBank SBIN Option strike: 485.00

Date CE PE PCR
24 Fri March 2023 21.901.10 51.13
23 Thu March 2023 36.001.00 159
22 Wed March 2023 36.000.55 92
21 Tue March 2023 36.000.65 104
20 Mon March 2023 36.001.05 103.67

StateBank SBIN Option strike: 480.00

Date CE PE PCR
24 Fri March 2023 26.300.70 32.9
23 Thu March 2023 35.700.65 32.82
22 Wed March 2023 45.200.45 33.72
21 Tue March 2023 45.200.50 34.05
20 Mon March 2023 41.000.75 32.51

StateBank SBIN Option strike: 470.00

Date CE PE PCR
24 Fri March 2023 56.000.35 359.5
23 Thu March 2023 56.000.30 372.5
22 Wed March 2023 56.000.25 325
21 Tue March 2023 56.000.30 334
20 Mon March 2023 56.000.45 359

StateBank SBIN Option strike: 460.00

Date CE PE PCR
24 Fri March 2023 80.500.20 283
23 Thu March 2023 80.500.25 282
22 Wed March 2023 80.500.20 275
21 Tue March 2023 80.500.30 307
20 Mon March 2023 80.500.35 392

StateBank SBIN Option strike: 455.00

Date CE PE PCR
24 Fri March 2023 71.900.20 52
23 Thu March 2023 71.900.20 63
22 Wed March 2023 71.900.20 57
21 Tue March 2023 71.900.30 66
20 Mon March 2023 71.900.30 77

StateBank SBIN Option strike: 450.00

Date CE PE PCR
24 Fri March 2023 62.500.15 213
23 Thu March 2023 115.000.15 334.5
22 Wed March 2023 115.000.15 361.5
21 Tue March 2023 115.000.30 378.5
20 Mon March 2023 115.000.25 420

StateBank SBIN Option strike: 440.00

Date CE PE PCR
24 Fri March 2023 110.100.10 53
23 Thu March 2023 110.100.10 53.5
22 Wed March 2023 110.100.10 52.5
21 Tue March 2023 110.100.15 66
20 Mon March 2023 110.100.20 74

StateBank SBIN Option strike: 430.00

Date CE PE PCR
24 Fri March 2023 76.850.10 1.76
23 Thu March 2023 94.200.05 1.79
22 Wed March 2023 94.200.10 2.2
21 Tue March 2023 94.000.10 2.23
20 Mon March 2023 92.000.15 2.42
Back to top | Use Dark Theme