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 1019.48 and 1029.38

Intraday Target 11016.52
Intraday Target 21022.43
Intraday Target 31026.4166666667
Intraday Target 41032.33
Intraday Target 51036.32

Daily price and volume State Bank

Date Closing Open Range Volume
Wed 14 January 2026 1028.35 (-0.01%) 1030.00 1020.50 - 1030.40 0.909 times
Tue 13 January 2026 1028.45 (1.31%) 1022.80 1016.00 - 1029.50 1.3587 times
Mon 12 January 2026 1015.15 (1.46%) 1008.00 996.00 - 1017.25 0.9395 times
Fri 09 January 2026 1000.50 (0.25%) 996.00 994.00 - 1008.00 0.9631 times
Thu 08 January 2026 998.00 (-0.91%) 1006.60 995.85 - 1011.60 0.8453 times
Wed 07 January 2026 1007.15 (-1.15%) 1022.70 1004.00 - 1022.70 0.9739 times
Tue 06 January 2026 1018.90 (1.33%) 1007.95 1004.95 - 1024.00 1.1809 times
Mon 05 January 2026 1005.55 (0.66%) 1000.00 1000.00 - 1015.50 1.3885 times
Fri 02 January 2026 998.95 (1.44%) 984.50 983.95 - 1009.50 0.9074 times
Thu 01 January 2026 984.75 (0.26%) 983.20 980.35 - 987.65 0.5338 times
Wed 31 December 2025 982.20 (0.9%) 975.25 973.50 - 985.65 0.7162 times

Daily chart StateBank

Weekly price and charts StateBank

Strong weekly Stock price targets for StateBank SBIN are 1012.18 and 1046.58

Weekly Target 1983.85
Weekly Target 21006.1
Weekly Target 31018.25
Weekly Target 41040.5
Weekly Target 51052.65

Weekly price and volumes for State Bank

Date Closing Open Range Volume
Wed 14 January 2026 1028.35 (2.78%) 1008.00 996.00 - 1030.40 0.6598 times
Fri 09 January 2026 1000.50 (0.16%) 1000.00 994.00 - 1024.00 1.101 times
Fri 02 January 2026 998.95 (3.38%) 966.90 959.50 - 1009.50 0.9588 times
Fri 26 December 2025 966.30 (-1.43%) 981.10 964.75 - 983.00 0.4687 times
Fri 19 December 2025 980.30 (1.78%) 957.25 957.25 - 982.00 0.6977 times
Fri 12 December 2025 963.15 (-0.86%) 970.85 950.45 - 972.50 1.1066 times
Fri 05 December 2025 971.50 (-0.77%) 985.45 944.45 - 991.20 1.7068 times
Fri 28 November 2025 979.00 (0.66%) 975.55 968.05 - 999.00 1.345 times
Fri 21 November 2025 972.60 (0.49%) 971.00 968.50 - 986.60 0.8656 times
Fri 14 November 2025 967.85 (1.26%) 956.00 945.05 - 969.05 1.09 times
Fri 07 November 2025 955.85 (2.01%) 938.75 937.50 - 971.40 1.709 times

weekly chart StateBank

Monthly price and charts StateBank

Strong monthly Stock price targets for StateBank SBIN are 1004.35 and 1054.4

Monthly Target 1962.98
Monthly Target 2995.67
Monthly Target 31013.0333333333
Monthly Target 41045.72
Monthly Target 51063.08

Monthly price and volumes State Bank

Date Closing Open Range Volume
Wed 14 January 2026 1028.35 (4.7%) 983.20 980.35 - 1030.40 0.3996 times
Wed 31 December 2025 982.20 (0.33%) 985.45 944.45 - 991.20 0.9018 times
Fri 28 November 2025 979.00 (4.48%) 938.75 937.50 - 999.00 0.9732 times
Fri 31 October 2025 937.00 (7.4%) 872.30 857.25 - 946.70 1.0418 times
Tue 30 September 2025 872.45 (8.72%) 803.10 802.65 - 880.50 0.9595 times
Fri 29 August 2025 802.50 (0.75%) 795.70 786.55 - 838.00 0.7357 times
Thu 31 July 2025 796.55 (-2.9%) 820.00 792.55 - 842.50 1.0754 times
Mon 30 June 2025 820.35 (0.99%) 812.85 781.70 - 824.50 1.3053 times
Fri 30 May 2025 812.30 (3%) 790.35 755.50 - 814.50 1.3642 times
Wed 30 April 2025 788.65 (2.22%) 766.80 730.00 - 835.50 1.2435 times
Fri 28 March 2025 771.50 (12.01%) 690.15 680.00 - 786.00 0.8557 times

monthly chart StateBank

Yearly price and charts StateBank

Strong yearly Stock price targets for StateBank SBIN are 1004.35 and 1054.4

Yearly Target 1962.98
Yearly Target 2995.67
Yearly Target 31013.0333333333
Yearly Target 41045.72
Yearly Target 51063.08

Yearly price and volumes State Bank

Date Closing Open Range Volume
Wed 14 January 2026 1028.35 (4.7%) 983.20 980.35 - 1030.40 0.0149 times
Wed 31 December 2025 982.20 (23.55%) 795.55 680.00 - 999.00 0.4807 times
Tue 31 December 2024 794.95 (23.81%) 642.20 600.65 - 912.00 0.7947 times
Fri 29 December 2023 642.05 (4.62%) 614.95 499.35 - 660.40 0.746 times
Fri 30 December 2022 613.70 (33.28%) 462.00 425.00 - 629.55 0.6892 times
Fri 31 December 2021 460.45 (67.47%) 274.90 269.50 - 542.30 1.5864 times
Thu 31 December 2020 274.95 (-17.62%) 334.70 149.45 - 339.85 2.8092 times
Tue 31 December 2019 333.75 (12.79%) 297.50 244.35 - 373.80 1.2721 times
Mon 31 December 2018 295.90 (-4.52%) 310.60 232.35 - 11250.00 0.8494 times
Fri 29 December 2017 309.90 (23.86%) 252.50 241.10 - 351.30 0.7573 times
Fri 30 December 2016 250.20 (9.83%) 226.95 148.25 - 288.80 0.8253 times

Indicator Analysis of StateBank

Tomorrow's movement Prediction of State Bank SBIN appears to be in uptrend. But this trend seems to be weakening.

Price is above an important level of 1005.5 on charts, and as long as price remains above this level, the uptrend of stock might continue.

Tomorrow's movement Prediction of State Bank SBIN appears to be moving in a flat line. No recent bulk deals happened to affect the stock trend.

Tomorrow's movement Prediction of State Bank SBIN is bullish. The stock is trading above weekly resistance and downside can only be expected once it trades below 1027.25

Munafa value: 70 as on Wed 14 January 2026

This Munafa value indicates that the stock is moving upwards and might continue to move up.

SMA20 is at 992 and price is deviating by 21 points

Upper Bollinger band is at 1032 and lower is at 951, while middle bands are at 971 and 1012

Price is coming down

Price is above 20day SMA

Price is in upper range of bands

Price action analysis of StateBank (SBIN) based on a short term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

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

MACD generated a BUY signal for StateBank in short term and the buy signal is strong.

MACD line is moving upwards which means that SELL signal is weakening, and buying is picking up momentum.

StateBank Stock is trading near its recent HIGHS, which reflects strong buying momentum in short term! Bulls are getting stronger in this stock.

Ichimoku cloud is of green color and prices are above the green cloud Prices appear to be coming down

CCI has generated a buy signal for StateBank in short term and BUY signal is strong.

RSI is generating a BUY signal in short term and the buying is gaining momentum.

MRSI is in positive zone. This is a BUY zone

Although the stock is in the BUY zone, but buying might be slowing down

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

Volume based indicators are showing selling momentum.

Volume Weighted Averaged Price (VWAP) for short term is 1010.53 and StateBank SBIN stock is trading above this level. This is a good sign for the stock and it could move higher. VWAP is rising upwards.

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

StateBank Stock is giving positive returns over a short term period. Returns for a longer term period have been positive

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 1014.09
12 day DMA 1003.45
20 day DMA 991.08
35 day DMA 979.96
50 day DMA 975.87
100 day DMA 918.07
150 day DMA 881.71
200 day DMA 859.01

EMA (exponential moving average) of State Bank SBIN

EMA period EMA current EMA prev EMA prev2
5 day EMA1018.321013.31005.72
12 day EMA1005.51001.35996.42
20 day EMA996.01992.61988.84
35 day EMA985.75983.24980.58
50 day EMA976.72974.61972.41

SMA (simple moving average) of State Bank SBIN

SMA period SMA current SMA prev SMA prev2
5 day SMA1014.091009.851007.94
12 day SMA1003.45998.18993
20 day SMA991.08987.72984.66
35 day SMA979.96978.68977.03
50 day SMA975.87974.29972.46
100 day SMA918.07916.08914.1
150 day SMA881.71880.3878.91
200 day SMA859.01857.73856.5

Fundamentals, profit and EPS of State Bank SBIN

EPS is 89.74 and PE is: 11.46

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

Debt: 6305862.69 in crores

Market capitalization: 884985.46

EPS is 89.01 and PE is: 11.55

Last quarter profit: (June 2025 quarter) 22121.38 crores (9.71%)

Debt: 6120484.36 in crores

Market capitalization: 740664.71

Futures expiry: 27 Tue January 2026

Date Closing Open Range Volume
13 Tue 1029.10 1019.10 1017.65 to 1029.90 0.96 times
12 Mon 1016.60 1006.50 998.30 to 1018.60 1 times
09 Fri 1004.05 1000.00 997.20 to 1010.55 1 times
08 Thu 1000.70 1007.80 998.00 to 1013.55 1.01 times
07 Wed 1009.25 1021.25 1006.40 to 1023.60 1.04 times

Futures expiry: 24 Tue February 2026

Date Closing Open Range Volume
13 Tue 1034.65 1025.00 1024.05 to 1035.65 1.3 times
12 Mon 1022.05 1015.00 1004.45 to 1024.00 1.22 times
09 Fri 1009.90 1004.60 1004.35 to 1016.10 1 times
08 Thu 1006.40 1012.90 1004.00 to 1019.10 0.81 times
07 Wed 1015.10 1027.05 1012.45 to 1027.05 0.67 times

Futures expiry: 30 Mon March 2026

Date Closing Open Range Volume
13 Tue 1041.40 1031.60 1031.60 to 1042.40 1.73 times
12 Mon 1028.55 1016.70 1010.95 to 1030.30 1.58 times
09 Fri 1016.65 1011.85 1010.70 to 1022.60 0.97 times
08 Thu 1013.15 1021.50 1010.50 to 1025.50 0.42 times
07 Wed 1021.40 1035.90 1019.30 to 1035.95 0.3 times

Option chain for State Bank SBIN 27 Tue January 2026 expiry

StateBank SBIN Option strike: 1110.00

Date CE PE PCR
13 Tue January 2026 0.8097.00 0
12 Mon January 2026 0.5597.00 0
09 Fri January 2026 0.5592.35 0.01
08 Thu January 2026 0.4592.35 0.01

StateBank SBIN Option strike: 1100.00

Date CE PE PCR
13 Tue January 2026 1.0071.50 0.07
12 Mon January 2026 0.7098.00 0.07
09 Fri January 2026 0.6598.00 0.07
08 Thu January 2026 0.5098.05 0.07

StateBank SBIN Option strike: 1090.00

Date CE PE PCR
13 Tue January 2026 1.2588.00 0.01
12 Mon January 2026 0.8588.00 0.01
09 Fri January 2026 0.7588.00 0.01
08 Thu January 2026 0.65118.10 0.01

StateBank SBIN Option strike: 1065.00

Date CE PE PCR
13 Tue January 2026 3.0539.55 0.03
12 Mon January 2026 1.7546.30 0.05
09 Fri January 2026 1.4046.30 0.06
08 Thu January 2026 1.2546.30 0.05

StateBank SBIN Option strike: 1060.00

Date CE PE PCR
13 Tue January 2026 3.8535.05 0.05
12 Mon January 2026 2.2045.15 0.02
09 Fri January 2026 1.6560.65 0.02
08 Thu January 2026 1.5060.65 0.02

StateBank SBIN Option strike: 1055.00

Date CE PE PCR
13 Tue January 2026 4.7530.55 0.02
12 Mon January 2026 2.7038.45 0.02
09 Fri January 2026 2.0038.45 0.02
08 Thu January 2026 1.8038.45 0.02

StateBank SBIN Option strike: 1050.00

Date CE PE PCR
13 Tue January 2026 6.0527.40 0.1
12 Mon January 2026 3.4537.15 0.05
09 Fri January 2026 2.4548.45 0.05
08 Thu January 2026 2.2551.10 0.04

StateBank SBIN Option strike: 1045.00

Date CE PE PCR
13 Tue January 2026 7.2523.55 0.13
12 Mon January 2026 4.1547.85 0.09
09 Fri January 2026 2.8547.85 0.09
08 Thu January 2026 2.6547.85 0.09

StateBank SBIN Option strike: 1040.00

Date CE PE PCR
13 Tue January 2026 8.8520.05 0.26
12 Mon January 2026 5.0528.55 0.16
09 Fri January 2026 3.4539.30 0.15
08 Thu January 2026 3.1042.55 0.14

StateBank SBIN Option strike: 1035.00

Date CE PE PCR
13 Tue January 2026 10.6517.05 0.31
12 Mon January 2026 6.2524.60 0.16
09 Fri January 2026 4.2035.00 0.12
08 Thu January 2026 3.7539.05 0.11

StateBank SBIN Option strike: 1030.00

Date CE PE PCR
13 Tue January 2026 12.8514.15 0.23
12 Mon January 2026 7.8021.55 0.12
09 Fri January 2026 5.1031.15 0.11
08 Thu January 2026 4.6533.90 0.11

StateBank SBIN Option strike: 1025.00

Date CE PE PCR
13 Tue January 2026 15.5011.85 0.8
12 Mon January 2026 9.5518.25 0.2
09 Fri January 2026 6.3527.45 0.17
08 Thu January 2026 5.7529.80 0.19

StateBank SBIN Option strike: 1020.00

Date CE PE PCR
13 Tue January 2026 18.409.70 0.47
12 Mon January 2026 11.5015.40 0.29
09 Fri January 2026 7.8023.75 0.26
08 Thu January 2026 7.0526.35 0.25

StateBank SBIN Option strike: 1015.00

Date CE PE PCR
13 Tue January 2026 21.557.95 0.75
12 Mon January 2026 14.2012.85 0.42
09 Fri January 2026 9.5020.80 0.43
08 Thu January 2026 8.6522.95 0.47

StateBank SBIN Option strike: 1010.00

Date CE PE PCR
13 Tue January 2026 25.206.55 0.85
12 Mon January 2026 17.0010.80 0.57
09 Fri January 2026 11.5517.75 0.4
08 Thu January 2026 10.4519.80 0.42

StateBank SBIN Option strike: 1005.00

Date CE PE PCR
13 Tue January 2026 28.955.45 0.69
12 Mon January 2026 20.359.00 0.56
09 Fri January 2026 13.9515.10 0.52
08 Thu January 2026 12.6016.95 0.51

StateBank SBIN Option strike: 1000.00

Date CE PE PCR
13 Tue January 2026 33.054.50 1.39
12 Mon January 2026 23.657.40 0.95
09 Fri January 2026 16.6012.80 0.87
08 Thu January 2026 15.0014.55 0.76

StateBank SBIN Option strike: 995.00

Date CE PE PCR
13 Tue January 2026 37.453.70 1.73
12 Mon January 2026 27.556.10 1.69
09 Fri January 2026 19.4510.85 1.36
08 Thu January 2026 17.6512.25 1.25

StateBank SBIN Option strike: 990.00

Date CE PE PCR
13 Tue January 2026 41.853.15 2.98
12 Mon January 2026 31.255.10 3.07
09 Fri January 2026 22.558.95 2.79
08 Thu January 2026 20.3010.35 1.95

StateBank SBIN Option strike: 985.00

Date CE PE PCR
13 Tue January 2026 45.602.55 2.33
12 Mon January 2026 35.804.20 2.18
09 Fri January 2026 25.957.40 1.52
08 Thu January 2026 23.858.55 1.46

StateBank SBIN Option strike: 980.00

Date CE PE PCR
13 Tue January 2026 50.902.20 3.27
12 Mon January 2026 39.753.50 3.06
09 Fri January 2026 29.956.15 2.68
08 Thu January 2026 27.407.10 2.91

StateBank SBIN Option strike: 975.00

Date CE PE PCR
13 Tue January 2026 55.451.85 2.05
12 Mon January 2026 44.402.90 2.13
09 Fri January 2026 32.855.00 2.15
08 Thu January 2026 31.105.85 2.23

StateBank SBIN Option strike: 970.00

Date CE PE PCR
13 Tue January 2026 60.301.55 3.56
12 Mon January 2026 48.602.45 3.09
09 Fri January 2026 38.154.20 3.04
08 Thu January 2026 35.504.85 2.76

StateBank SBIN Option strike: 965.00

Date CE PE PCR
13 Tue January 2026 64.751.40 1.03
12 Mon January 2026 53.702.05 1.28
09 Fri January 2026 42.303.50 1.26
08 Thu January 2026 38.504.00 1.28

StateBank SBIN Option strike: 960.00

Date CE PE PCR
13 Tue January 2026 69.751.20 6.26
12 Mon January 2026 59.001.80 6.57
09 Fri January 2026 46.852.90 5.81
08 Thu January 2026 42.753.35 5.8

StateBank SBIN Option strike: 955.00

Date CE PE PCR
13 Tue January 2026 71.001.10 18.71
12 Mon January 2026 62.951.50 20.06
09 Fri January 2026 46.302.45 16.23
08 Thu January 2026 48.552.80 15.57

StateBank SBIN Option strike: 950.00

Date CE PE PCR
13 Tue January 2026 79.500.95 3.54
12 Mon January 2026 67.701.25 3.72
09 Fri January 2026 56.052.05 3.77
08 Thu January 2026 52.202.35 3.99

StateBank SBIN Option strike: 945.00

Date CE PE PCR
13 Tue January 2026 65.550.90 19.89
12 Mon January 2026 65.551.15 20.89
09 Fri January 2026 65.551.70 21.44
08 Thu January 2026 46.001.90 24.89

StateBank SBIN Option strike: 940.00

Date CE PE PCR
13 Tue January 2026 77.750.75 9.41
12 Mon January 2026 77.751.05 10.69
09 Fri January 2026 70.051.45 11.32
08 Thu January 2026 61.301.65 10.84

StateBank SBIN Option strike: 935.00

Date CE PE PCR
13 Tue January 2026 54.900.70 53.43
12 Mon January 2026 54.900.85 60.43
09 Fri January 2026 54.901.30 60.43
08 Thu January 2026 54.901.45 59.43

StateBank SBIN Option strike: 930.00

Date CE PE PCR
13 Tue January 2026 78.500.55 58.93
12 Mon January 2026 78.500.80 56.07
09 Fri January 2026 78.501.10 62.48
08 Thu January 2026 78.501.20 62.11

StateBank SBIN Option strike: 925.00

Date CE PE PCR
13 Tue January 2026 100.000.60 138

StateBank SBIN Option strike: 920.00

Date CE PE PCR
13 Tue January 2026 96.100.55 13.67
12 Mon January 2026 96.100.70 17.25
09 Fri January 2026 80.000.90 18
08 Thu January 2026 80.001.00 18.12

StateBank SBIN Option strike: 910.00

Date CE PE PCR
13 Tue January 2026 115.650.45 161
12 Mon January 2026 70.000.55 133.4
09 Fri January 2026 70.000.65 131.6
08 Thu January 2026 70.000.75 133.8

StateBank SBIN Option strike: 905.00

Date CE PE PCR
13 Tue January 2026 75.700.40 352.5
12 Mon January 2026 75.700.65 351
09 Fri January 2026 75.700.65 351
08 Thu January 2026 75.700.50 351

StateBank SBIN Option strike: 900.00

Date CE PE PCR
13 Tue January 2026 129.000.40 1.35
12 Mon January 2026 116.200.50 1.45
09 Fri January 2026 100.000.60 1.49
08 Thu January 2026 101.000.65 1.61

StateBank SBIN Option strike: 890.00

Date CE PE PCR
13 Tue January 2026 85.600.35 10.83
12 Mon January 2026 85.600.40 10.91
09 Fri January 2026 85.600.50 10.87
08 Thu January 2026 85.600.50 10.83

StateBank SBIN Option strike: 880.00

Date CE PE PCR
13 Tue January 2026 91.500.35 3.59
12 Mon January 2026 91.500.35 3.66
09 Fri January 2026 91.500.45 3.69
08 Thu January 2026 91.500.40 5.76

StateBank SBIN Option strike: 870.00

Date CE PE PCR
13 Tue January 2026 114.000.25 7.64
12 Mon January 2026 114.000.30 7.64
09 Fri January 2026 114.000.25 7.91
08 Thu January 2026 114.000.25 8

StateBank SBIN Option strike: 860.00

Date CE PE PCR
13 Tue January 2026 134.100.20 4.48
12 Mon January 2026 134.100.30 4.52
09 Fri January 2026 134.100.40 4.72
08 Thu January 2026 134.100.25 9.32

StateBank SBIN Option strike: 850.00

Date CE PE PCR
13 Tue January 2026 156.000.20 1.19
12 Mon January 2026 156.000.25 1.18
09 Fri January 2026 156.000.35 1.19
08 Thu January 2026 156.000.30 1.81

StateBank SBIN Option strike: 840.00

Date CE PE PCR
13 Tue January 2026 134.000.30 0.69
12 Mon January 2026 134.000.30 0.69
09 Fri January 2026 134.000.30 0.69
08 Thu January 2026 134.000.20 1.44

StateBank SBIN Option strike: 830.00

Date CE PE PCR
13 Tue January 2026 140.750.20 10.4
12 Mon January 2026 140.750.20 10.6
09 Fri January 2026 140.750.20 10.6
08 Thu January 2026 140.750.20 10.8

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