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 818.2 and 839.7

Daily Target 1802.47
Daily Target 2812.43
Daily Target 3823.96666666667
Daily Target 4833.93
Daily Target 5845.47

Daily price and volume State Bank

Date Closing Open Range Volume
Tue 22 April 2025 822.40 (0.7%) 821.15 814.00 - 835.50 1.724 times
Mon 21 April 2025 816.70 (2.41%) 803.00 801.40 - 824.35 1.1256 times
Thu 17 April 2025 797.45 (3.33%) 772.00 767.15 - 801.00 1.8556 times
Wed 16 April 2025 771.75 (1.08%) 763.50 760.50 - 774.75 0.8605 times
Tue 15 April 2025 763.50 (1.28%) 770.00 757.10 - 770.70 0.5394 times
Fri 11 April 2025 753.85 (1.57%) 759.00 746.00 - 759.70 0.6425 times
Wed 09 April 2025 742.20 (-3.43%) 767.00 741.00 - 767.95 0.7769 times
Tue 08 April 2025 768.60 (2.91%) 760.00 758.15 - 774.00 0.8862 times
Mon 07 April 2025 746.90 (-2.68%) 730.00 730.00 - 753.70 1.0243 times
Fri 04 April 2025 767.45 (-1.51%) 779.10 765.00 - 782.90 0.565 times
Thu 03 April 2025 779.20 (0.42%) 770.00 769.95 - 784.70 0.5461 times

 Daily chart StateBank

Weekly price and charts StateBank

Strong weekly Stock price targets for StateBank SBIN are 811.9 and 846

Weekly Target 1785.67
Weekly Target 2804.03
Weekly Target 3819.76666666667
Weekly Target 4838.13
Weekly Target 5853.87

Weekly price and volumes for State Bank

Date Closing Open Range Volume
Tue 22 April 2025 822.40 (3.13%) 803.00 801.40 - 835.50 0.985 times
Thu 17 April 2025 797.45 (5.78%) 770.00 757.10 - 801.00 1.1253 times
Fri 11 April 2025 753.85 (-1.77%) 730.00 730.00 - 774.00 1.151 times
Fri 04 April 2025 767.45 (-0.52%) 766.80 763.20 - 784.70 0.6799 times
Fri 28 March 2025 771.50 (2.43%) 758.00 755.10 - 786.00 1.3826 times
Fri 21 March 2025 753.20 (3.48%) 728.90 722.30 - 755.60 0.8869 times
Thu 13 March 2025 727.85 (-0.67%) 732.75 719.05 - 738.50 0.5788 times
Fri 07 March 2025 732.75 (6.38%) 690.15 680.00 - 736.75 1.271 times
Fri 28 February 2025 688.80 (-4.6%) 710.50 682.60 - 719.75 1.0279 times
Fri 21 February 2025 722.00 (-0.02%) 719.05 711.55 - 734.85 0.9115 times
Fri 14 February 2025 722.15 (-2.04%) 740.00 716.20 - 743.90 1.4513 times

 weekly chart StateBank

Monthly price and charts StateBank

Strong monthly Stock price targets for StateBank SBIN are 776.2 and 881.7

Monthly Target 1690.47
Monthly Target 2756.43
Monthly Target 3795.96666666667
Monthly Target 4861.93
Monthly Target 5901.47

Monthly price and volumes State Bank

Date Closing Open Range Volume
Tue 22 April 2025 822.40 (6.6%) 766.80 730.00 - 835.50 0.6353 times
Fri 28 March 2025 771.50 (12.01%) 690.15 680.00 - 786.00 0.664 times
Fri 28 February 2025 688.80 (-10.88%) 762.80 682.60 - 782.00 0.9415 times
Fri 31 January 2025 772.90 (-2.77%) 795.55 722.50 - 809.50 0.9715 times
Tue 31 December 2024 794.95 (-5.24%) 838.95 785.00 - 875.45 0.8007 times
Fri 29 November 2024 838.95 (2.29%) 822.40 761.55 - 863.50 1.0868 times
Thu 31 October 2024 820.20 (4.1%) 788.00 765.40 - 834.85 1.1667 times
Mon 30 September 2024 787.90 (-3.4%) 817.30 765.40 - 825.95 1.3075 times
Fri 30 August 2024 815.60 (-6.51%) 877.80 795.05 - 881.40 1.0786 times
Wed 31 July 2024 872.40 (2.76%) 849.35 823.15 - 899.00 1.3474 times
Fri 28 June 2024 848.95 (2.24%) 863.55 731.95 - 912.00 2.1923 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 794.36
12 day DMA 775.5
20 day DMA 772.09
35 day DMA 750.47
50 day DMA 746.02
100 day DMA 774.19
150 day DMA 784.39
200 day DMA 796.93

EMA (exponential moving average) of State Bank SBIN

EMA period EMA current EMA prev EMA prev2
5 day EMA799.85788.58774.52
12 day EMA781.93774.57766.91
20 day EMA772.11766.82761.57
35 day EMA762.16758.61755.19
50 day EMA752.32749.46746.72

SMA (simple moving average) of State Bank SBIN

SMA period SMA current SMA prev SMA prev2
5 day SMA794.36780.65765.75
12 day SMA775.5771.27767.5
20 day SMA772.09768.23764.23
35 day SMA750.47747.44744.74
50 day SMA746.02744.79743.92
100 day SMA774.19774.13773.77
150 day SMA784.39784.12783.91
200 day SMA796.93797.07797.2

Futures expiry: 24 Thu April 2025

Date Closing Open Range Volume
22 Tue 822.25 818.10 813.25 to 833.85 0.77 times
21 Mon 816.45 798.10 798.10 to 823.70 0.99 times
17 Thu 795.85 771.85 768.70 to 800.00 1.05 times
16 Wed 771.95 765.45 761.20 to 774.50 1.08 times
15 Tue 765.05 767.00 757.90 to 772.30 1.11 times

Futures expiry: 29 Thu May 2025

Date Closing Open Range Volume
22 Tue 822.65 822.00 816.10 to 834.00 2.28 times
21 Mon 819.35 804.00 800.55 to 826.50 1.23 times
17 Thu 797.00 771.50 768.55 to 801.00 0.67 times
16 Wed 771.35 766.50 762.05 to 773.90 0.51 times
15 Tue 765.55 762.00 759.90 to 772.50 0.31 times

Futures expiry: 26 Thu June 2025

Date Closing Open Range Volume
22 Tue 822.55 819.00 818.00 to 835.00 1.58 times
21 Mon 818.90 801.45 800.85 to 824.85 1.1 times
17 Thu 797.95 773.40 770.45 to 801.00 0.85 times
16 Wed 772.85 766.00 765.50 to 774.80 0.77 times
15 Tue 766.60 764.30 764.30 to 775.00 0.71 times

Option chain for State Bank SBIN 24 Thu April 2025 expiry

StateBank SBIN Option strike: 900.00

Date CE PE PCR
22 Tue April 2025 0.1577.10 0.2
21 Mon April 2025 0.2083.75 0.2
17 Thu April 2025 0.20106.25 0.33
16 Wed April 2025 0.15126.45 0.31

StateBank SBIN Option strike: 880.00

Date CE PE PCR
22 Tue April 2025 0.3056.30 0.14
21 Mon April 2025 0.3064.70 0.13
17 Thu April 2025 0.2590.00 0.21
16 Wed April 2025 0.20111.00 0.22

StateBank SBIN Option strike: 870.00

Date CE PE PCR
22 Tue April 2025 0.4544.75 0.03
21 Mon April 2025 0.4053.20 0.03
17 Thu April 2025 0.3098.50 0.01
16 Wed April 2025 0.2083.00 0.02

StateBank SBIN Option strike: 860.00

Date CE PE PCR
22 Tue April 2025 0.6039.20 0.1
21 Mon April 2025 0.6544.65 0.11
17 Thu April 2025 0.4065.70 0.22
16 Wed April 2025 0.3088.90 0.26

StateBank SBIN Option strike: 850.00

Date CE PE PCR
22 Tue April 2025 1.0029.75 0.12
21 Mon April 2025 1.0534.70 0.12
17 Thu April 2025 0.6555.80 0.2
16 Wed April 2025 0.3076.30 0.28

StateBank SBIN Option strike: 840.00

Date CE PE PCR
22 Tue April 2025 1.7519.90 0.16
21 Mon April 2025 1.8025.65 0.15
17 Thu April 2025 0.9544.25 0.24
16 Wed April 2025 0.4068.20 0.14

StateBank SBIN Option strike: 830.00

Date CE PE PCR
22 Tue April 2025 3.5011.80 0.31
21 Mon April 2025 3.2017.05 0.12
17 Thu April 2025 1.4035.85 0.05
16 Wed April 2025 0.5558.75 0.05

StateBank SBIN Option strike: 820.00

Date CE PE PCR
22 Tue April 2025 6.755.15 1.05
21 Mon April 2025 5.509.30 0.53
17 Thu April 2025 2.4026.30 0.07
16 Wed April 2025 0.8549.25 0.06

StateBank SBIN Option strike: 810.00

Date CE PE PCR
22 Tue April 2025 13.251.85 1.88
21 Mon April 2025 10.054.05 1.24
17 Thu April 2025 4.1518.40 0.12
16 Wed April 2025 1.3039.55 0.07

StateBank SBIN Option strike: 800.00

Date CE PE PCR
22 Tue April 2025 21.450.65 1.01
21 Mon April 2025 17.401.60 1.04
17 Thu April 2025 6.9511.05 0.56
16 Wed April 2025 2.2030.25 0.4

StateBank SBIN Option strike: 790.00

Date CE PE PCR
22 Tue April 2025 32.050.35 1.31
21 Mon April 2025 26.800.80 1.33
17 Thu April 2025 11.756.20 0.79
16 Wed April 2025 3.7521.95 0.16

StateBank SBIN Option strike: 780.00

Date CE PE PCR
22 Tue April 2025 41.150.20 0.62
21 Mon April 2025 36.350.50 0.62
17 Thu April 2025 18.703.20 0.56
16 Wed April 2025 6.7014.90 0.32

StateBank SBIN Option strike: 770.00

Date CE PE PCR
22 Tue April 2025 51.050.15 1.26
21 Mon April 2025 46.000.35 1.23
17 Thu April 2025 27.201.75 1.28
16 Wed April 2025 11.559.65 0.33

StateBank SBIN Option strike: 760.00

Date CE PE PCR
22 Tue April 2025 60.200.15 1.42
21 Mon April 2025 56.400.30 1.7
17 Thu April 2025 37.101.05 1.85
16 Wed April 2025 17.655.80 1.03

StateBank SBIN Option strike: 750.00

Date CE PE PCR
22 Tue April 2025 71.700.15 1.91
21 Mon April 2025 66.100.20 1.73
17 Thu April 2025 46.100.60 1.53
16 Wed April 2025 25.153.35 1.44

StateBank SBIN Option strike: 740.00

Date CE PE PCR
22 Tue April 2025 85.950.15 1.45
21 Mon April 2025 75.950.20 1.53
17 Thu April 2025 55.600.40 1.67
16 Wed April 2025 33.902.05 1.68

StateBank SBIN Option strike: 730.00

Date CE PE PCR
22 Tue April 2025 92.400.10 2.4
21 Mon April 2025 87.000.15 2.28
17 Thu April 2025 64.950.30 2.4
16 Wed April 2025 42.801.25 3.3

StateBank SBIN Option strike: 720.00

Date CE PE PCR
22 Tue April 2025 101.650.10 2.94
21 Mon April 2025 95.000.20 3.1
17 Thu April 2025 79.450.20 3.24
16 Wed April 2025 52.750.80 3.9

StateBank SBIN Option strike: 710.00

Date CE PE PCR
22 Tue April 2025 89.000.05 13.01
21 Mon April 2025 89.000.15 13.82
17 Thu April 2025 89.000.20 13.8
16 Wed April 2025 61.250.60 13.65

StateBank SBIN Option strike: 700.00

Date CE PE PCR
22 Tue April 2025 122.550.10 8.05
21 Mon April 2025 115.950.10 7.3
17 Thu April 2025 96.350.15 7.32
16 Wed April 2025 72.800.45 8.75

StateBank SBIN Option strike: 690.00

Date CE PE PCR
22 Tue April 2025 78.850.05 5.33
21 Mon April 2025 78.850.10 5.55
17 Thu April 2025 78.850.15 6.76
16 Wed April 2025 78.850.35 7

StateBank SBIN Option strike: 680.00

Date CE PE PCR
22 Tue April 2025 140.000.10 4.57
21 Mon April 2025 140.000.10 4.68
17 Thu April 2025 91.500.15 4.85
16 Wed April 2025 86.300.25 5.3

StateBank SBIN Option strike: 670.00

Date CE PE PCR
22 Tue April 2025 80.000.10 30
21 Mon April 2025 80.000.05 31.3
17 Thu April 2025 80.000.15 39
16 Wed April 2025 80.000.20 47

StateBank SBIN Option strike: 660.00

Date CE PE PCR
22 Tue April 2025 106.350.05 22.9
21 Mon April 2025 106.350.10 27.2
17 Thu April 2025 106.350.10 32.1
16 Wed April 2025 106.350.20 33.8

StateBank SBIN Option strike: 650.00

Date CE PE PCR
22 Tue April 2025 180.000.05 5.63
21 Mon April 2025 166.400.05 5.86
17 Thu April 2025 147.400.10 7.83
16 Wed April 2025 118.000.15 12.41

StateBank SBIN Option strike: 640.00

Date CE PE PCR
22 Tue April 2025 111.600.05 11.42
21 Mon April 2025 111.600.05 11.42
17 Thu April 2025 111.600.05 11.84
16 Wed April 2025 111.600.10 12.47

StateBank SBIN Option strike: 610.00

Date CE PE PCR
22 Tue April 2025 87.150.05 27
21 Mon April 2025 87.150.05 27
17 Thu April 2025 87.150.05 27
16 Wed April 2025 87.150.10 27

StateBank SBIN Option strike: 600.00

Date CE PE PCR
22 Tue April 2025 232.500.05 4.74
21 Mon April 2025 215.950.05 7.19
17 Thu April 2025 197.300.05 8.45
16 Wed April 2025 172.500.10 6.51
Back to top | Use Dark Theme