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 941.5 and 955.9
| Daily Target 1 | 938.37 |
| Daily Target 2 | 944.63 |
| Daily Target 3 | 952.76666666667 |
| Daily Target 4 | 959.03 |
| Daily Target 5 | 967.17 |
Daily price and volume State Bank
| Date | Closing | Open | Range | Volume | Thu 21 May 2026 | 950.90 (0%) | 957.00 | 946.50 - 960.90 | 0.4912 times | Wed 20 May 2026 | 950.90 (0.22%) | 941.10 | 935.00 - 955.00 | 0.4984 times | Tue 19 May 2026 | 948.80 (1%) | 942.00 | 939.50 - 956.60 | 0.722 times | Mon 18 May 2026 | 939.40 (-2.47%) | 952.00 | 933.90 - 954.90 | 0.6917 times | Fri 15 May 2026 | 963.20 (-1.7%) | 971.20 | 957.00 - 972.50 | 1.1269 times | Thu 14 May 2026 | 979.90 (1.01%) | 973.50 | 963.60 - 987.00 | 0.6888 times | Wed 13 May 2026 | 970.10 (-0.46%) | 978.00 | 961.20 - 981.20 | 0.7347 times | Tue 12 May 2026 | 974.60 (0.1%) | 976.90 | 962.40 - 981.40 | 1.0774 times | Mon 11 May 2026 | 973.60 (-4.48%) | 1007.00 | 971.10 - 1007.00 | 1.9607 times | Fri 08 May 2026 | 1019.30 (-6.66%) | 1090.00 | 1010.90 - 1095.00 | 2.0082 times | Thu 07 May 2026 | 1092.00 (-0.36%) | 1106.00 | 1086.10 - 1108.00 | 0.6729 times |
Weekly price and charts StateBank
Strong weekly Stock price targets for StateBank SBIN are 928.9 and 955.9
| Weekly Target 1 | 921.57 |
| Weekly Target 2 | 936.23 |
| Weekly Target 3 | 948.56666666667 |
| Weekly Target 4 | 963.23 |
| Weekly Target 5 | 975.57 |
Weekly price and volumes for State Bank
| Date | Closing | Open | Range | Volume | Thu 21 May 2026 | 950.90 (-1.28%) | 952.00 | 933.90 - 960.90 | 0.6962 times | Fri 15 May 2026 | 963.20 (-5.5%) | 1007.00 | 957.00 - 1007.00 | 1.6189 times | Fri 08 May 2026 | 1019.30 (-4.6%) | 1063.60 | 1010.90 - 1108.00 | 1.2399 times | Thu 30 April 2026 | 1068.45 (-2.97%) | 1110.95 | 1063.00 - 1114.80 | 0.5717 times | Fri 24 April 2026 | 1101.10 (1.93%) | 1080.30 | 1075.85 - 1120.95 | 1.0651 times | Fri 17 April 2026 | 1080.25 (1.27%) | 1042.00 | 1030.00 - 1088.00 | 0.8605 times | Fri 10 April 2026 | 1066.70 (4.74%) | 1020.00 | 1005.05 - 1077.80 | 1.3285 times | Thu 02 April 2026 | 1018.40 (-0.11%) | 1005.00 | 975.80 - 1031.00 | 0.7218 times | Fri 27 March 2026 | 1019.50 (-3.64%) | 1039.00 | 1013.00 - 1065.50 | 1.0058 times | Fri 20 March 2026 | 1058.00 (1.05%) | 1048.70 | 1036.10 - 1085.00 | 0.8917 times | Fri 13 March 2026 | 1047.00 (-8.4%) | 1115.00 | 1042.30 - 1119.90 | 0.9813 times |
Monthly price and charts StateBank
Strong monthly Stock price targets for StateBank SBIN are 855.35 and 1029.45
| Monthly Target 1 | 823.5 |
| Monthly Target 2 | 887.2 |
| Monthly Target 3 | 997.6 |
| Monthly Target 4 | 1061.3 |
| Monthly Target 5 | 1171.7 |
Monthly price and volumes State Bank
| Date | Closing | Open | Range | Volume | Thu 21 May 2026 | 950.90 (-11%) | 1063.60 | 933.90 - 1108.00 | 1.2009 times | Thu 30 April 2026 | 1068.45 (9.09%) | 1008.00 | 977.90 - 1120.95 | 1.4485 times | Mon 30 March 2026 | 979.40 (-18.5%) | 1185.00 | 975.80 - 1197.30 | 1.3568 times | Fri 27 February 2026 | 1201.70 (11.56%) | 1076.00 | 988.30 - 1234.70 | 1.4007 times | Fri 30 January 2026 | 1077.15 (9.67%) | 983.20 | 980.35 - 1082.50 | 0.7674 times | Wed 31 December 2025 | 982.20 (0.33%) | 985.45 | 944.45 - 991.20 | 0.7481 times | Fri 28 November 2025 | 979.00 (4.48%) | 938.75 | 937.50 - 999.00 | 0.8073 times | Fri 31 October 2025 | 937.00 (7.4%) | 872.30 | 857.25 - 946.70 | 0.8642 times | Tue 30 September 2025 | 872.45 (8.72%) | 803.10 | 802.65 - 880.50 | 0.7959 times | Fri 29 August 2025 | 802.50 (0.75%) | 795.70 | 786.55 - 838.00 | 0.6103 times | Thu 31 July 2025 | 796.55 (-2.9%) | 820.00 | 792.55 - 842.50 | 0.8921 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 | 950.64 |
| 12 day DMA | 988.23 |
| 20 day DMA | 1027.04 |
| 35 day DMA | 1039.83 |
| 50 day DMA | 1048.44 |
| 100 day DMA | 1066.61 |
| 150 day DMA | 1027.26 |
| 200 day DMA | 977.68 |
EMA (exponential moving average) of State Bank SBIN
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 955.77 | 958.2 | 961.85 |
| 12 day EMA | 982.9 | 988.72 | 995.59 |
| 20 day EMA | 1006.44 | 1012.28 | 1018.74 |
| 35 day EMA | 1031.3 | 1036.03 | 1041.04 |
| 50 day EMA | 1050.21 | 1054.26 | 1058.48 |
SMA (simple moving average) of State Bank SBIN
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 950.64 | 956.44 | 960.28 |
| 12 day SMA | 988.23 | 997.31 | 1007.1 |
| 20 day SMA | 1027.04 | 1034.66 | 1042.71 |
| 35 day SMA | 1039.83 | 1041.79 | 1044.93 |
| 50 day SMA | 1048.44 | 1052.81 | 1057.29 |
| 100 day SMA | 1066.61 | 1066.84 | 1067.14 |
| 150 day SMA | 1027.26 | 1026.67 | 1026.05 |
| 200 day SMA | 977.68 | 976.91 | 976.19 |
Futures expiry: 26 Tue May 2026
| Date | Closing | Open | Range | Volume |
| 20 Wed | 953.10 | 939.10 | 935.00 to 955.60 | 0.9 times |
| 19 Tue | 948.30 | 943.10 | 938.70 to 956.20 | 0.97 times |
| 18 Mon | 941.70 | 954.00 | 934.10 to 954.90 | 0.99 times |
| 15 Fri | 962.90 | 969.50 | 957.40 to 972.90 | 1.05 times |
| 14 Thu | 966.00 | 958.90 | 947.60 to 973.70 | 1.09 times |
Futures expiry: 30 Tue June 2026
| Date | Closing | Open | Range | Volume |
| 20 Wed | 958.90 | 949.00 | 941.00 to 961.30 | 1.19 times |
| 19 Tue | 954.20 | 950.60 | 945.00 to 961.90 | 1.04 times |
| 18 Mon | 947.20 | 962.00 | 940.30 to 962.20 | 1 times |
| 15 Fri | 969.20 | 974.20 | 963.90 to 979.20 | 0.89 times |
| 14 Thu | 972.20 | 966.00 | 954.10 to 979.00 | 0.87 times |
Futures expiry: 28 Tue July 2026
| Date | Closing | Open | Range | Volume |
| 20 Wed | 963.90 | 951.70 | 945.60 to 966.00 | 1.34 times |
| 19 Tue | 959.70 | 961.30 | 950.10 to 966.00 | 1.09 times |
| 18 Mon | 951.80 | 958.00 | 945.50 to 961.10 | 1.05 times |
| 15 Fri | 973.60 | 978.50 | 969.70 to 983.70 | 0.77 times |
| 14 Thu | 976.80 | 971.80 | 959.10 to 982.90 | 0.75 times |
Option chain for State Bank SBIN 26 Tue May 2026 expiry
StateBank SBIN Option strike: 1280.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 0.15 | 268.65 | 0.13 |
StateBank SBIN Option strike: 1260.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 0.20 | 295.50 | 0.07 |
StateBank SBIN Option strike: 1240.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 0.20 | 270.40 | 0.02 |
StateBank SBIN Option strike: 1220.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 0.25 | 260.00 | 0.01 |
StateBank SBIN Option strike: 1200.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 0.30 | 229.00 | 0.14 |
StateBank SBIN Option strike: 1190.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 0.40 | 226.30 | 0.02 |
StateBank SBIN Option strike: 1180.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 0.45 | 211.70 | 0.44 |
StateBank SBIN Option strike: 1170.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 0.50 | 210.45 | 0.05 |
StateBank SBIN Option strike: 1160.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 0.50 | 191.10 | 0.1 |
StateBank SBIN Option strike: 1150.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 0.55 | 185.65 | 0.25 |
StateBank SBIN Option strike: 1140.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 0.65 | 172.85 | 0.04 |
StateBank SBIN Option strike: 1130.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 0.70 | 167.40 | 0.14 |
StateBank SBIN Option strike: 1120.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 0.80 | 157.60 | 0.21 |
StateBank SBIN Option strike: 1110.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 0.85 | 147.25 | 0.14 |
StateBank SBIN Option strike: 1100.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 0.95 | 137.60 | 0.16 |
StateBank SBIN Option strike: 1090.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 1.15 | 128.45 | 0.21 |
StateBank SBIN Option strike: 1080.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 1.30 | 118.25 | 0.27 |
StateBank SBIN Option strike: 1070.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 1.50 | 107.75 | 0.32 |
StateBank SBIN Option strike: 1060.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 1.80 | 98.70 | 0.2 |
StateBank SBIN Option strike: 1050.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 2.15 | 88.85 | 0.22 |
StateBank SBIN Option strike: 1040.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 2.60 | 80.10 | 0.2 |
StateBank SBIN Option strike: 1030.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 3.20 | 69.40 | 0.22 |
StateBank SBIN Option strike: 1020.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 4.00 | 61.50 | 0.3 |
StateBank SBIN Option strike: 1010.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 5.15 | 52.30 | 0.28 |
StateBank SBIN Option strike: 1000.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 6.75 | 43.50 | 0.44 |
StateBank SBIN Option strike: 990.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 8.75 | 36.10 | 0.28 |
StateBank SBIN Option strike: 980.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 11.50 | 28.50 | 0.38 |
StateBank SBIN Option strike: 970.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 15.30 | 21.80 | 0.56 |
StateBank SBIN Option strike: 960.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 19.35 | 16.55 | 1.16 |
StateBank SBIN Option strike: 950.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 25.00 | 12.00 | 2.82 |
StateBank SBIN Option strike: 940.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 31.35 | 8.50 | 3.82 |
StateBank SBIN Option strike: 930.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 38.55 | 5.95 | 6.33 |
StateBank SBIN Option strike: 920.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 46.00 | 4.10 | 10.77 |
StateBank SBIN Option strike: 910.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 55.50 | 2.90 | 20.14 |
StateBank SBIN Option strike: 900.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 65.15 | 2.00 | 11.44 |
StateBank SBIN Option strike: 890.00
| Date | CE | PE | PCR |
| 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 |
| 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 |
| 15 Fri May 2026 | 83.05 | 0.95 | 28.08 |
StateBank SBIN Option strike: 870.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 94.00 | 0.75 | 388 |
StateBank SBIN Option strike: 820.00
| Date | CE | PE | PCR |
| 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 |
| 15 Fri May 2026 | 140.70 | 0.30 | 129 |
Terms of Use Stock Market News! © mail.munafa.pro2026 All Rights reserved.