ebook Munafa Stock Market Course + Intraday & FNO calls  

       

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 intraday Stock price targets for StateBank are 973.05 and 1057.15

Intraday Target 1957.63
Intraday Target 2988.47
Intraday Target 31041.7333333333
Intraday Target 41072.57
Intraday Target 51125.83

Daily price and volume State Bank

Date Closing Open Range Volume
Fri 08 May 2026 1019.30 (-6.66%) 1090.00 1010.90 - 1095.00 2.9407 times
Thu 07 May 2026 1092.00 (-0.36%) 1106.00 1086.10 - 1108.00 0.9853 times
Wed 06 May 2026 1096.00 (3.41%) 1072.00 1061.20 - 1101.10 0.8801 times
Tue 05 May 2026 1059.90 (-0.8%) 1060.60 1049.40 - 1068.50 0.7461 times
Mon 04 May 2026 1068.40 (-0%) 1063.60 1063.60 - 1089.10 0.7154 times
Thu 30 April 2026 1068.45 (-1.7%) 1075.00 1063.00 - 1077.70 0.873 times
Wed 29 April 2026 1086.90 (-0.4%) 1094.00 1084.25 - 1105.00 0.6492 times
Tue 28 April 2026 1091.30 (-1.85%) 1102.30 1089.15 - 1110.50 0.6563 times
Mon 27 April 2026 1111.85 (0.98%) 1110.95 1103.40 - 1114.80 0.7112 times
Fri 24 April 2026 1101.10 (0.63%) 1091.35 1090.05 - 1106.00 0.8427 times
Thu 23 April 2026 1094.25 (-0.82%) 1095.00 1082.20 - 1101.90 0.8363 times

Daily chart StateBank

Weekly price and charts StateBank

Strong weekly Stock price targets for StateBank SBIN are 966.55 and 1063.65

Weekly Target 1948.97
Weekly Target 2984.13
Weekly Target 31046.0666666667
Weekly Target 41081.23
Weekly Target 51143.17

Weekly price and volumes for State Bank

Date Closing Open Range Volume
Fri 08 May 2026 1019.30 (-4.6%) 1063.60 1010.90 - 1108.00 1.299 times
Thu 30 April 2026 1068.45 (-2.97%) 1110.95 1063.00 - 1114.80 0.5989 times
Fri 24 April 2026 1101.10 (1.93%) 1080.30 1075.85 - 1120.95 1.1159 times
Fri 17 April 2026 1080.25 (1.27%) 1042.00 1030.00 - 1088.00 0.9015 times
Fri 10 April 2026 1066.70 (4.74%) 1020.00 1005.05 - 1077.80 1.3919 times
Thu 02 April 2026 1018.40 (-0.11%) 1005.00 975.80 - 1031.00 0.7563 times
Fri 27 March 2026 1019.50 (-3.64%) 1039.00 1013.00 - 1065.50 1.0538 times
Fri 20 March 2026 1058.00 (1.05%) 1048.70 1036.10 - 1085.00 0.9343 times
Fri 13 March 2026 1047.00 (-8.4%) 1115.00 1042.30 - 1119.90 1.0281 times
Fri 06 March 2026 1143.00 (-4.88%) 1185.00 1138.00 - 1197.30 0.9201 times
Fri 27 February 2026 1201.70 (-1.18%) 1222.00 1188.90 - 1234.70 0.913 times

weekly chart StateBank

Monthly price and charts StateBank

Strong monthly Stock price targets for StateBank SBIN are 966.55 and 1063.65

Monthly Target 1948.97
Monthly Target 2984.13
Monthly Target 31046.0666666667
Monthly Target 41081.23
Monthly Target 51143.17

Monthly price and volumes State Bank

Date Closing Open Range Volume
Fri 08 May 2026 1019.30 (-4.6%) 1063.60 1010.90 - 1108.00 0.4544 times
Thu 30 April 2026 1068.45 (9.09%) 1008.00 977.90 - 1120.95 1.5714 times
Mon 30 March 2026 979.40 (-18.5%) 1185.00 975.80 - 1197.30 1.4719 times
Fri 27 February 2026 1201.70 (11.56%) 1076.00 988.30 - 1234.70 1.5195 times
Fri 30 January 2026 1077.15 (9.67%) 983.20 980.35 - 1082.50 0.8325 times
Wed 31 December 2025 982.20 (0.33%) 985.45 944.45 - 991.20 0.8115 times
Fri 28 November 2025 979.00 (4.48%) 938.75 937.50 - 999.00 0.8758 times
Fri 31 October 2025 937.00 (7.4%) 872.30 857.25 - 946.70 0.9375 times
Tue 30 September 2025 872.45 (8.72%) 803.10 802.65 - 880.50 0.8634 times
Fri 29 August 2025 802.50 (0.75%) 795.70 786.55 - 838.00 0.6621 times
Thu 31 July 2025 796.55 (-2.9%) 820.00 792.55 - 842.50 0.9677 times

monthly chart StateBank

Yearly price and charts StateBank

Strong yearly Stock price targets for StateBank SBIN are 997.55 and 1256.45

Yearly Target 1817.7
Yearly Target 2918.5
Yearly Target 31076.6
Yearly Target 41177.4
Yearly Target 51335.5

Yearly price and volumes State Bank

Date Closing Open Range Volume
Fri 08 May 2026 1019.30 (3.78%) 983.20 975.80 - 1234.70 0.2365 times
Wed 31 December 2025 982.20 (23.55%) 795.55 680.00 - 999.00 0.4701 times
Tue 31 December 2024 794.95 (23.81%) 642.20 600.65 - 912.00 0.7771 times
Fri 29 December 2023 642.05 (4.62%) 614.95 499.35 - 660.40 0.7294 times
Fri 30 December 2022 613.70 (33.28%) 462.00 425.00 - 629.55 0.6739 times
Fri 31 December 2021 460.45 (67.47%) 274.90 269.50 - 542.30 1.5512 times
Thu 31 December 2020 274.95 (-17.62%) 334.70 149.45 - 339.85 2.7469 times
Tue 31 December 2019 333.75 (12.79%) 297.50 244.35 - 373.80 1.2439 times
Mon 31 December 2018 295.90 (-4.52%) 310.60 232.35 - 11250.00 0.8306 times
Fri 29 December 2017 309.90 (23.86%) 252.50 241.10 - 351.30 0.7405 times
Fri 30 December 2016 250.20 (9.83%) 226.95 148.25 - 288.80 0.807 times

Indicator Analysis of StateBank

Tomorrow's movement Prediction of State Bank SBIN appears to be in downtrend.

But this trend seems to be weakening.

Price is below an important level of 1073.39 on charts, and if price remains below this level, then stock might show a fall in short term.

Tomorrow's movement Prediction of State Bank SBIN made a major fall in previous days. This happens when sentiment changes towards negative. This fall might deepen in coming days.

Tomorrow's movement Prediction of State Bank SBIN is showing signs of weakness. Either there is a negative sentiment following this stock or an Elephant sold off here.

Tomorrow's movement Prediction of State Bank SBIN is bearish. The stock has broken weekly support. An up move can be expected only after it starts trading above 1039.83

Tomorrow's movement Prediction of State Bank SBIN looks bearish. It has broken an important moving average level of 1075.12 with high volumes

Munafa value: 10 as on Fri 08 May 2026

This Munafa value indicates that the stock is moving downwards and might continue to move down.

SMA20 is at 1081 and price is deviating by 24 points

Upper Bollinger band is at 1128 and lower is at 1033, while middle bands are at 1057 and 1104

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 in short term is moving inside a range for now. Please check in a day or two to for a better buy sell signal. 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 and selling is picking up 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 1066.64 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 1067.12
12 day DMA 1082.73
20 day DMA 1080.13
35 day DMA 1062.68
50 day DMA 1091.66
100 day DMA 1067.32
150 day DMA 1021.52
200 day DMA 971.24

EMA (exponential moving average) of State Bank SBIN

EMA period EMA current EMA prev EMA prev2
5 day EMA1062.831084.591080.89
12 day EMA1073.411083.241081.65
20 day EMA1076.221082.211081.18
35 day EMA1090.71094.91095.07
50 day EMA1098.721101.961102.37

SMA (simple moving average) of State Bank SBIN

SMA period SMA current SMA prev SMA prev2
5 day SMA1067.121076.951075.93
12 day SMA1082.731090.441091.76
20 day SMA1080.131082.241079.16
35 day SMA1062.681063.471063.27
50 day SMA1091.661095.391097.93
100 day SMA1067.321066.721065.37
150 day SMA1021.521020.461018.96
200 day SMA971.24970.23968.81

Fundamentals, profit and EPS of State Bank SBIN

EPS is 91.71 and PE is: 11.11

Last quarter profit: (December 2025 quarter) 22175.72 crores (13.07%)

Debt: 6452558.39 in crores

Market capitalization: 941061.46

EPS is 89.74 and PE is: 11.36

Last quarter profit: (September 2025 quarter) 21860.59 crores (-4.25%)

Debt: 6305862.69 in crores

Market capitalization: 884985.46

Futures expiry: 26 Tue May 2026

Date Closing Open Range Volume
08 Fri 1003.60 1080.00 996.00 to 1084.80 1.09 times
07 Thu 1084.40 1095.10 1078.30 to 1099.80 1.03 times
06 Wed 1090.20 1065.00 1054.00 to 1094.20 1 times
05 Tue 1051.80 1057.00 1040.80 to 1060.10 0.96 times
04 Mon 1060.00 1062.40 1058.00 to 1082.00 0.93 times

Futures expiry: 30 Tue June 2026

Date Closing Open Range Volume
08 Fri 1010.60 1086.00 1002.90 to 1089.70 1.11 times
07 Thu 1088.20 1100.00 1083.00 to 1103.70 1 times
06 Wed 1093.60 1072.00 1058.00 to 1098.00 0.99 times
05 Tue 1056.00 1056.80 1045.50 to 1064.20 0.97 times
04 Mon 1065.00 1071.00 1063.40 to 1085.50 0.94 times

Futures expiry: 28 Tue July 2026

Date Closing Open Range Volume
08 Fri 1015.20 1087.50 1008.10 to 1095.30 2.58 times
07 Thu 1094.50 1101.60 1088.00 to 1103.00 0.77 times
06 Wed 1098.10 1071.00 1064.50 to 1103.90 0.62 times
05 Tue 1062.10 1064.60 1051.00 to 1069.10 0.57 times
04 Mon 1070.40 1077.00 1070.00 to 1090.90 0.46 times

Option chain for State Bank SBIN 26 Tue May 2026 expiry

StateBank SBIN Option strike: 1280.00

Date CE PE PCR
08 Fri May 2026 0.60268.65 0.2
07 Thu May 2026 1.05192.00 0.21
06 Wed May 2026 1.00198.00 0.22
05 Tue May 2026 0.60198.00 0.22
04 Mon May 2026 0.80198.00 0.25

StateBank SBIN Option strike: 1260.00

Date CE PE PCR
08 Fri May 2026 0.70244.40 0.05
07 Thu May 2026 1.45175.00 0.11
06 Wed May 2026 1.35175.00 0.12
05 Tue May 2026 0.75209.40 0.17
04 Mon May 2026 1.05178.00 0.19

StateBank SBIN Option strike: 1240.00

Date CE PE PCR
08 Fri May 2026 0.80155.20 0.01
07 Thu May 2026 1.95155.20 0.02
06 Wed May 2026 2.00133.70 0.02
05 Tue May 2026 1.05133.70 0.02
04 Mon May 2026 1.40133.70 0.02

StateBank SBIN Option strike: 1220.00

Date CE PE PCR
08 Fri May 2026 1.05150.00 0.01
07 Thu May 2026 2.85150.00 0.03
06 Wed May 2026 2.75150.00 0.03
05 Tue May 2026 1.55150.00 0.03
04 Mon May 2026 2.05150.00 0.03

StateBank SBIN Option strike: 1200.00

Date CE PE PCR
08 Fri May 2026 1.30195.45 0.1
07 Thu May 2026 4.15118.80 0.18
06 Wed May 2026 4.25111.35 0.19
05 Tue May 2026 2.30147.30 0.19
04 Mon May 2026 2.95142.40 0.2

StateBank SBIN Option strike: 1190.00

Date CE PE PCR
08 Fri May 2026 1.50116.65 0.02
07 Thu May 2026 5.00100.45 0.03
06 Wed May 2026 4.95116.00 0.02
05 Tue May 2026 2.65116.00 0.02
04 Mon May 2026 3.45116.00 0.02

StateBank SBIN Option strike: 1180.00

Date CE PE PCR
08 Fri May 2026 1.75173.40 0.24
07 Thu May 2026 5.9596.20 0.43
06 Wed May 2026 6.2094.70 0.44
05 Tue May 2026 3.15129.40 0.5
04 Mon May 2026 4.15106.85 0.51

StateBank SBIN Option strike: 1170.00

Date CE PE PCR
08 Fri May 2026 1.95172.65 0.03
07 Thu May 2026 7.1591.30 0.06
06 Wed May 2026 7.5587.10 0.05
05 Tue May 2026 3.90114.40 0.06
04 Mon May 2026 5.00114.40 0.07

StateBank SBIN Option strike: 1160.00

Date CE PE PCR
08 Fri May 2026 2.35157.35 0.06
07 Thu May 2026 8.7082.90 0.14
06 Wed May 2026 9.0076.65 0.15
05 Tue May 2026 4.70111.55 0.12
04 Mon May 2026 6.00101.60 0.12

StateBank SBIN Option strike: 1150.00

Date CE PE PCR
08 Fri May 2026 2.75146.95 0.2
07 Thu May 2026 10.5074.80 0.45
06 Wed May 2026 11.0069.85 0.53
05 Tue May 2026 5.65102.70 0.52
04 Mon May 2026 7.2595.65 0.56

StateBank SBIN Option strike: 1140.00

Date CE PE PCR
08 Fri May 2026 3.25135.65 0.06
07 Thu May 2026 12.6066.95 0.14
06 Wed May 2026 13.1561.20 0.17
05 Tue May 2026 6.9088.85 0.16
04 Mon May 2026 8.7587.60 0.17

StateBank SBIN Option strike: 1130.00

Date CE PE PCR
08 Fri May 2026 3.85128.80 0.1
07 Thu May 2026 15.1059.45 0.24
06 Wed May 2026 15.7555.15 0.26
05 Tue May 2026 8.3084.75 0.17
04 Mon May 2026 10.5079.50 0.2

StateBank SBIN Option strike: 1120.00

Date CE PE PCR
08 Fri May 2026 4.65120.30 0.16
07 Thu May 2026 18.0052.45 0.35
06 Wed May 2026 18.9048.15 0.37
05 Tue May 2026 10.0577.00 0.38
04 Mon May 2026 12.6071.85 0.38

StateBank SBIN Option strike: 1110.00

Date CE PE PCR
08 Fri May 2026 5.65111.85 0.14
07 Thu May 2026 21.3545.75 0.32
06 Wed May 2026 22.6541.60 0.37
05 Tue May 2026 12.1068.70 0.27
04 Mon May 2026 15.0563.95 0.29

StateBank SBIN Option strike: 1100.00

Date CE PE PCR
08 Fri May 2026 6.40100.95 0.2
07 Thu May 2026 25.3040.00 0.61
06 Wed May 2026 26.6536.40 0.79
05 Tue May 2026 14.3561.45 0.59
04 Mon May 2026 17.8057.20 0.65

StateBank SBIN Option strike: 1090.00

Date CE PE PCR
08 Fri May 2026 7.5593.30 0.28
07 Thu May 2026 29.5034.25 0.77
06 Wed May 2026 31.0031.20 0.83
05 Tue May 2026 17.1554.40 0.57
04 Mon May 2026 21.0050.35 0.61

StateBank SBIN Option strike: 1080.00

Date CE PE PCR
08 Fri May 2026 8.5084.75 0.32
07 Thu May 2026 34.4029.10 0.73
06 Wed May 2026 36.1026.45 0.73
05 Tue May 2026 20.4547.85 0.56
04 Mon May 2026 24.7044.10 0.62

StateBank SBIN Option strike: 1070.00

Date CE PE PCR
08 Fri May 2026 10.0575.85 0.46
07 Thu May 2026 39.5024.40 1.03
06 Wed May 2026 41.8022.15 1.08
05 Tue May 2026 24.1041.50 0.78
04 Mon May 2026 28.8038.00 0.91

StateBank SBIN Option strike: 1060.00

Date CE PE PCR
08 Fri May 2026 11.6066.25 0.36
07 Thu May 2026 45.4520.25 1.04
06 Wed May 2026 48.0018.40 1.12
05 Tue May 2026 28.3535.80 0.84
04 Mon May 2026 33.3532.70 1.28

StateBank SBIN Option strike: 1050.00

Date CE PE PCR
08 Fri May 2026 13.8059.15 0.37
07 Thu May 2026 51.9016.65 1.34
06 Wed May 2026 55.1015.10 1.6
05 Tue May 2026 33.0030.50 2.1
04 Mon May 2026 38.4027.75 3.06

StateBank SBIN Option strike: 1040.00

Date CE PE PCR
08 Fri May 2026 16.1551.65 0.39
07 Thu May 2026 58.5513.50 3.85
06 Wed May 2026 62.8512.45 3.63
05 Tue May 2026 38.2025.70 3.63
04 Mon May 2026 44.1523.50 4.27

StateBank SBIN Option strike: 1030.00

Date CE PE PCR
08 Fri May 2026 19.1544.50 0.36
07 Thu May 2026 66.0010.85 2.35
06 Wed May 2026 70.8010.15 2.2
05 Tue May 2026 44.0521.60 1.92
04 Mon May 2026 50.0519.65 2.62

StateBank SBIN Option strike: 1020.00

Date CE PE PCR
08 Fri May 2026 22.1537.95 0.42
07 Thu May 2026 74.008.60 6.9
06 Wed May 2026 78.458.10 6.33
05 Tue May 2026 50.1517.90 6.68
04 Mon May 2026 57.3016.30 10.46

StateBank SBIN Option strike: 1010.00

Date CE PE PCR
08 Fri May 2026 26.0032.10 0.79
07 Thu May 2026 82.056.85 4.73
06 Wed May 2026 87.656.55 3.98
05 Tue May 2026 57.2014.75 3.96
04 Mon May 2026 63.7513.45 6.41

StateBank SBIN Option strike: 1000.00

Date CE PE PCR
08 Fri May 2026 29.7526.75 1.69
07 Thu May 2026 90.005.40 8.4
06 Wed May 2026 93.855.15 8.48
05 Tue May 2026 64.5012.15 9.38
04 Mon May 2026 71.2011.00 8.92

StateBank SBIN Option strike: 990.00

Date CE PE PCR
08 Fri May 2026 35.1021.90 3.22
07 Thu May 2026 83.754.10 114.86
06 Wed May 2026 83.753.95 58.29
05 Tue May 2026 83.759.90 67.71
04 Mon May 2026 83.758.90 65.14

StateBank SBIN Option strike: 980.00

Date CE PE PCR
08 Fri May 2026 42.0518.05 3.78
07 Thu May 2026 108.353.20 2.48
06 Wed May 2026 112.703.20 2.61
05 Tue May 2026 84.007.95 2.68
04 Mon May 2026 87.207.05 2.23

StateBank SBIN Option strike: 970.00

Date CE PE PCR
08 Fri May 2026 47.6014.55 6.86
07 Thu May 2026 86.252.35 9.69
06 Wed May 2026 86.252.50 11.48
05 Tue May 2026 86.256.35 10.08
04 Mon May 2026 114.005.45 9.48

StateBank SBIN Option strike: 960.00

Date CE PE PCR
08 Fri May 2026 54.8011.80 17.53
07 Thu May 2026 151.451.85 8.81
06 Wed May 2026 151.451.95 10.58
05 Tue May 2026 151.455.05 12.27
04 Mon May 2026 151.454.35 9.04

StateBank SBIN Option strike: 950.00

Date CE PE PCR
08 Fri May 2026 63.459.70 12.37
07 Thu May 2026 136.001.35 4
06 Wed May 2026 143.451.55 3.89
05 Tue May 2026 106.003.95 4.98
04 Mon May 2026 114.153.45 4.92

StateBank SBIN Option strike: 940.00

Date CE PE PCR
08 Fri May 2026 70.057.75 57.73
07 Thu May 2026 151.751.05 17.9
06 Wed May 2026 151.751.25 16.7
05 Tue May 2026 151.753.15 15.7
04 Mon May 2026 151.752.70 10.6

StateBank SBIN Option strike: 930.00

Date CE PE PCR
08 Fri May 2026 80.906.30 54.21
07 Thu May 2026 166.500.80 20.84
06 Wed May 2026 166.500.95 19.74
05 Tue May 2026 166.502.50 18.74
04 Mon May 2026 166.502.15 15.26

StateBank SBIN Option strike: 920.00

Date CE PE PCR
08 Fri May 2026 86.205.10 26.65

StateBank SBIN Option strike: 900.00

Date CE PE PCR
08 Fri May 2026 108.353.45 16.33
07 Thu May 2026 163.000.55 5.92
06 Wed May 2026 163.000.60 6.03
05 Tue May 2026 160.901.45 5.69
04 Mon May 2026 160.901.30 6.5

Videos related to: StateBank SBIN full analysis,charts,indicators,moving averages,SMA,DMA,EMA,ADX,MACD,RSI

Hindi Video What Is Needed To Succeed In Stock Markets

StateBank SBIN full analysis,charts,indicators,moving averages,SMA,DMA,EMA,ADX,MACD,RSI

 

Back to top