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 952.35 and 967.85

Intraday Target 1948.73
Intraday Target 2955.97
Intraday Target 3964.23333333333
Intraday Target 4971.47
Intraday Target 5979.73

Daily price and volume State Bank

Date Closing Open Range Volume
Fri 15 May 2026 963.20 (-1.7%) 971.20 957.00 - 972.50 1.1419 times
Thu 14 May 2026 979.90 (1.01%) 973.50 963.60 - 987.00 0.698 times
Wed 13 May 2026 970.10 (-0.46%) 978.00 961.20 - 981.20 0.7445 times
Tue 12 May 2026 974.60 (0.1%) 976.90 962.40 - 981.40 1.0917 times
Mon 11 May 2026 973.60 (-4.48%) 1007.00 971.10 - 1007.00 1.9867 times
Fri 08 May 2026 1019.30 (-6.66%) 1090.00 1010.90 - 1095.00 2.0349 times
Thu 07 May 2026 1092.00 (-0.36%) 1106.00 1086.10 - 1108.00 0.6818 times
Wed 06 May 2026 1096.00 (3.41%) 1072.00 1061.20 - 1101.10 0.609 times
Tue 05 May 2026 1059.90 (-0.8%) 1060.60 1049.40 - 1068.50 0.5163 times
Mon 04 May 2026 1068.40 (-0%) 1063.60 1063.60 - 1089.10 0.4951 times
Thu 30 April 2026 1068.45 (-1.7%) 1075.00 1063.00 - 1077.70 0.6041 times

Daily chart StateBank

Weekly price and charts StateBank

Strong weekly Stock price targets for StateBank SBIN are 935.1 and 985.1

Weekly Target 1925.73
Weekly Target 2944.47
Weekly Target 3975.73333333333
Weekly Target 4994.47
Weekly Target 51025.73

Weekly price and volumes for State Bank

Date Closing Open Range Volume
Fri 15 May 2026 963.20 (-5.5%) 1007.00 957.00 - 1007.00 1.574 times
Fri 08 May 2026 1019.30 (-4.6%) 1063.60 1010.90 - 1108.00 1.2055 times
Thu 30 April 2026 1068.45 (-2.97%) 1110.95 1063.00 - 1114.80 0.5558 times
Fri 24 April 2026 1101.10 (1.93%) 1080.30 1075.85 - 1120.95 1.0355 times
Fri 17 April 2026 1080.25 (1.27%) 1042.00 1030.00 - 1088.00 0.8366 times
Fri 10 April 2026 1066.70 (4.74%) 1020.00 1005.05 - 1077.80 1.2917 times
Thu 02 April 2026 1018.40 (-0.11%) 1005.00 975.80 - 1031.00 0.7018 times
Fri 27 March 2026 1019.50 (-3.64%) 1039.00 1013.00 - 1065.50 0.978 times
Fri 20 March 2026 1058.00 (1.05%) 1048.70 1036.10 - 1085.00 0.867 times
Fri 13 March 2026 1047.00 (-8.4%) 1115.00 1042.30 - 1119.90 0.9541 times
Fri 06 March 2026 1143.00 (-4.88%) 1185.00 1138.00 - 1197.30 0.8538 times

weekly chart StateBank

Monthly price and charts StateBank

Strong monthly Stock price targets for StateBank SBIN are 884.6 and 1035.6

Monthly Target 1858.4
Monthly Target 2910.8
Monthly Target 31009.4
Monthly Target 41061.8
Monthly Target 51160.4

Monthly price and volumes State Bank

Date Closing Open Range Volume
Fri 15 May 2026 963.20 (-9.85%) 1063.60 957.00 - 1108.00 0.989 times
Thu 30 April 2026 1068.45 (9.09%) 1008.00 977.90 - 1120.95 1.4834 times
Mon 30 March 2026 979.40 (-18.5%) 1185.00 975.80 - 1197.30 1.3895 times
Fri 27 February 2026 1201.70 (11.56%) 1076.00 988.30 - 1234.70 1.4344 times
Fri 30 January 2026 1077.15 (9.67%) 983.20 980.35 - 1082.50 0.7859 times
Wed 31 December 2025 982.20 (0.33%) 985.45 944.45 - 991.20 0.7661 times
Fri 28 November 2025 979.00 (4.48%) 938.75 937.50 - 999.00 0.8267 times
Fri 31 October 2025 937.00 (7.4%) 872.30 857.25 - 946.70 0.885 times
Tue 30 September 2025 872.45 (8.72%) 803.10 802.65 - 880.50 0.8151 times
Fri 29 August 2025 802.50 (0.75%) 795.70 786.55 - 838.00 0.625 times
Thu 31 July 2025 796.55 (-2.9%) 820.00 792.55 - 842.50 0.9135 times

monthly chart StateBank

Yearly price and charts StateBank

Strong yearly Stock price targets for StateBank SBIN are 821.25 and 1098.95

Yearly Target 1773.93
Yearly Target 2868.57
Yearly Target 31051.6333333333
Yearly Target 41146.27
Yearly Target 51329.33

Yearly price and volumes State Bank

Date Closing Open Range Volume
Fri 15 May 2026 963.20 (-1.93%) 983.20 957.00 - 1234.70 0.2598 times
Wed 31 December 2025 982.20 (23.55%) 795.55 680.00 - 999.00 0.4689 times
Tue 31 December 2024 794.95 (23.81%) 642.20 600.65 - 912.00 0.7752 times
Fri 29 December 2023 642.05 (4.62%) 614.95 499.35 - 660.40 0.7277 times
Fri 30 December 2022 613.70 (33.28%) 462.00 425.00 - 629.55 0.6723 times
Fri 31 December 2021 460.45 (67.47%) 274.90 269.50 - 542.30 1.5475 times
Thu 31 December 2020 274.95 (-17.62%) 334.70 149.45 - 339.85 2.7403 times
Tue 31 December 2019 333.75 (12.79%) 297.50 244.35 - 373.80 1.2409 times
Mon 31 December 2018 295.90 (-4.52%) 310.60 232.35 - 11250.00 0.8286 times
Fri 29 December 2017 309.90 (23.86%) 252.50 241.10 - 351.30 0.7387 times
Fri 30 December 2016 250.20 (9.83%) 226.95 148.25 - 288.80 0.8051 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 1015.83 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 bearish. The stock has broken weekly support. An up move can be expected only after it starts trading above 966.55

Munafa value: 25 as on Fri 15 May 2026

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

SMA20 is at 1058 and price is deviating by 54 points

Upper Bollinger band is at 1165 and lower is at 951, while middle bands are at 1005 and 1112

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

Although the stock is in the SELL zone, but selling 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 1006.68 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 972.28
12 day DMA 1029.36
20 day DMA 1057.71
35 day DMA 1049.91
50 day DMA 1067.35
100 day DMA 1067.79
150 day DMA 1025.05
200 day DMA 974.93

EMA (exponential moving average) of State Bank SBIN

EMA period EMA current EMA prev EMA prev2
5 day EMA982.87992.7999.1
12 day EMA1015.841025.411033.68
20 day EMA1035.381042.981049.62
35 day EMA1058.671064.291069.26
50 day EMA10701074.361078.21

SMA (simple moving average) of State Bank SBIN

SMA period SMA current SMA prev SMA prev2
5 day SMA972.28983.51005.92
12 day SMA1029.361040.041051.03
20 day SMA1057.711062.91067.48
35 day SMA1049.911052.621054.59
50 day SMA1067.351072.281076.68
100 day SMA1067.791067.771067.64
150 day SMA1025.051024.411023.64
200 day SMA974.93974.19973.41

Fundamentals, profit and EPS of State Bank SBIN

EPS is 91.71 and PE is: 10.5

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: 10.73

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
15 Fri 962.90 969.50 957.40 to 972.90 0.94 times
14 Thu 966.00 958.90 947.60 to 973.70 0.97 times
13 Wed 955.30 962.90 945.10 to 966.50 1 times
12 Tue 958.70 960.00 946.70 to 965.90 1.04 times
11 Mon 959.60 989.00 957.70 to 989.00 1.06 times

Futures expiry: 30 Tue June 2026

Date Closing Open Range Volume
15 Fri 969.20 974.20 963.90 to 979.20 1.04 times
14 Thu 972.20 966.00 954.10 to 979.00 1.02 times
13 Wed 962.00 969.00 951.60 to 972.40 1.01 times
12 Tue 964.80 970.00 953.50 to 971.90 0.98 times
11 Mon 965.70 1003.50 964.10 to 1003.50 0.95 times

Futures expiry: 28 Tue July 2026

Date Closing Open Range Volume
15 Fri 973.60 978.50 969.70 to 983.70 1.26 times
14 Thu 976.80 971.80 959.10 to 982.90 1.22 times
13 Wed 966.50 971.00 956.20 to 976.50 1.16 times
12 Tue 969.60 970.50 958.10 to 977.80 0.72 times
11 Mon 970.80 1014.90 969.10 to 1014.90 0.64 times

Option chain for State Bank SBIN 26 Tue May 2026 expiry

StateBank SBIN Option strike: 1280.00

Date CE PE PCR
15 Fri May 2026 0.15268.65 0.13
14 Thu May 2026 0.15268.65 0.12
13 Wed May 2026 0.25268.65 0.12
12 Tue May 2026 0.35268.65 0.13
11 Mon May 2026 0.35268.65 0.16

StateBank SBIN Option strike: 1260.00

Date CE PE PCR
15 Fri May 2026 0.20295.50 0.07
14 Thu May 2026 0.20295.50 0.06
13 Wed May 2026 0.30295.50 0.06
12 Tue May 2026 0.40295.50 0.06
11 Mon May 2026 0.40295.50 0.06

StateBank SBIN Option strike: 1240.00

Date CE PE PCR
15 Fri May 2026 0.20270.40 0.02
14 Thu May 2026 0.25155.20 0.02
13 Wed May 2026 0.35155.20 0.02
12 Tue May 2026 0.40155.20 0.02
11 Mon May 2026 0.45155.20 0.02

StateBank SBIN Option strike: 1220.00

Date CE PE PCR
15 Fri May 2026 0.25260.00 0.01
14 Thu May 2026 0.30260.00 0.01
13 Wed May 2026 0.40260.00 0.01
12 Tue May 2026 0.50260.00 0.01
11 Mon May 2026 0.55150.00 0.01

StateBank SBIN Option strike: 1200.00

Date CE PE PCR
15 Fri May 2026 0.30229.00 0.14
14 Thu May 2026 0.50233.40 0.13
13 Wed May 2026 0.45240.00 0.11
12 Tue May 2026 0.60244.30 0.1
11 Mon May 2026 0.75239.70 0.09

StateBank SBIN Option strike: 1190.00

Date CE PE PCR
15 Fri May 2026 0.40226.30 0.02
14 Thu May 2026 0.50226.30 0.02
13 Wed May 2026 0.50226.30 0.02
12 Tue May 2026 0.65226.30 0.02
11 Mon May 2026 0.80116.65 0.02

StateBank SBIN Option strike: 1180.00

Date CE PE PCR
15 Fri May 2026 0.45211.70 0.44
14 Thu May 2026 0.60211.70 0.36
13 Wed May 2026 0.55227.00 0.34
12 Tue May 2026 0.70227.00 0.31
11 Mon May 2026 0.85173.40 0.25

StateBank SBIN Option strike: 1170.00

Date CE PE PCR
15 Fri May 2026 0.50210.45 0.05
14 Thu May 2026 0.70210.45 0.05
13 Wed May 2026 0.65210.45 0.04
12 Tue May 2026 0.70210.45 0.04
11 Mon May 2026 0.90210.45 0.04

StateBank SBIN Option strike: 1160.00

Date CE PE PCR
15 Fri May 2026 0.50191.10 0.1
14 Thu May 2026 0.70189.10 0.09
13 Wed May 2026 0.65204.50 0.08
12 Tue May 2026 0.80204.50 0.07
11 Mon May 2026 1.05192.00 0.07

StateBank SBIN Option strike: 1150.00

Date CE PE PCR
15 Fri May 2026 0.55185.65 0.25
14 Thu May 2026 0.80181.70 0.23
13 Wed May 2026 0.75194.95 0.2
12 Tue May 2026 0.90190.60 0.2
11 Mon May 2026 1.15190.60 0.21

StateBank SBIN Option strike: 1140.00

Date CE PE PCR
15 Fri May 2026 0.65172.85 0.04
14 Thu May 2026 0.85172.85 0.04
13 Wed May 2026 0.80176.70 0.05
12 Tue May 2026 1.00182.50 0.05
11 Mon May 2026 1.30180.15 0.05

StateBank SBIN Option strike: 1130.00

Date CE PE PCR
15 Fri May 2026 0.70167.40 0.14
14 Thu May 2026 0.90164.00 0.12
13 Wed May 2026 0.90173.00 0.11
12 Tue May 2026 1.10171.15 0.11
11 Mon May 2026 1.45163.30 0.09

StateBank SBIN Option strike: 1120.00

Date CE PE PCR
15 Fri May 2026 0.80157.60 0.21
14 Thu May 2026 1.00150.40 0.2
13 Wed May 2026 1.00154.50 0.2
12 Tue May 2026 1.20158.80 0.19
11 Mon May 2026 1.70159.80 0.18

StateBank SBIN Option strike: 1110.00

Date CE PE PCR
15 Fri May 2026 0.85147.25 0.14
14 Thu May 2026 1.15144.35 0.13
13 Wed May 2026 1.15149.45 0.13
12 Tue May 2026 1.35152.05 0.13
11 Mon May 2026 1.90150.85 0.12

StateBank SBIN Option strike: 1100.00

Date CE PE PCR
15 Fri May 2026 0.95137.60 0.16
14 Thu May 2026 1.30135.15 0.14
13 Wed May 2026 1.35143.00 0.13
12 Tue May 2026 1.60141.95 0.14
11 Mon May 2026 2.20140.60 0.15

StateBank SBIN Option strike: 1090.00

Date CE PE PCR
15 Fri May 2026 1.15128.45 0.21
14 Thu May 2026 1.50124.95 0.21
13 Wed May 2026 1.55128.40 0.2
12 Tue May 2026 1.80132.65 0.2
11 Mon May 2026 2.50131.90 0.23

StateBank SBIN Option strike: 1080.00

Date CE PE PCR
15 Fri May 2026 1.30118.25 0.27
14 Thu May 2026 1.70115.25 0.26
13 Wed May 2026 1.70125.70 0.25
12 Tue May 2026 1.90123.20 0.26
11 Mon May 2026 2.85122.25 0.28

StateBank SBIN Option strike: 1070.00

Date CE PE PCR
15 Fri May 2026 1.50107.75 0.32
14 Thu May 2026 1.95105.85 0.32
13 Wed May 2026 1.95115.85 0.3
12 Tue May 2026 2.35113.35 0.31
11 Mon May 2026 3.30111.70 0.37

StateBank SBIN Option strike: 1060.00

Date CE PE PCR
15 Fri May 2026 1.8098.70 0.2
14 Thu May 2026 2.3594.80 0.21
13 Wed May 2026 2.35105.95 0.22
12 Tue May 2026 2.85103.80 0.24
11 Mon May 2026 3.80102.80 0.25

StateBank SBIN Option strike: 1050.00

Date CE PE PCR
15 Fri May 2026 2.1588.85 0.22
14 Thu May 2026 2.8085.55 0.23
13 Wed May 2026 2.7596.65 0.22
12 Tue May 2026 3.4094.65 0.23
11 Mon May 2026 4.5593.95 0.24

StateBank SBIN Option strike: 1040.00

Date CE PE PCR
15 Fri May 2026 2.6080.10 0.2
14 Thu May 2026 3.3576.20 0.21
13 Wed May 2026 3.3086.75 0.21
12 Tue May 2026 4.1084.30 0.24
11 Mon May 2026 5.4085.10 0.27

StateBank SBIN Option strike: 1030.00

Date CE PE PCR
15 Fri May 2026 3.2069.40 0.22
14 Thu May 2026 4.1567.80 0.22
13 Wed May 2026 4.0077.05 0.21
12 Tue May 2026 4.9576.20 0.22
11 Mon May 2026 6.4576.15 0.23

StateBank SBIN Option strike: 1020.00

Date CE PE PCR
15 Fri May 2026 4.0061.50 0.3
14 Thu May 2026 5.1558.35 0.31
13 Wed May 2026 4.8568.25 0.24
12 Tue May 2026 6.0566.65 0.25
11 Mon May 2026 7.7067.50 0.23

StateBank SBIN Option strike: 1010.00

Date CE PE PCR
15 Fri May 2026 5.1552.30 0.28
14 Thu May 2026 6.5549.85 0.29
13 Wed May 2026 6.0560.25 0.26
12 Tue May 2026 7.5558.45 0.31
11 Mon May 2026 9.2059.15 0.38

StateBank SBIN Option strike: 1000.00

Date CE PE PCR
15 Fri May 2026 6.7543.50 0.44
14 Thu May 2026 8.5541.75 0.47
13 Wed May 2026 7.5551.40 0.48
12 Tue May 2026 9.4049.90 0.51
11 Mon May 2026 11.1050.65 0.55

StateBank SBIN Option strike: 990.00

Date CE PE PCR
15 Fri May 2026 8.7536.10 0.28
14 Thu May 2026 11.1034.30 0.24
13 Wed May 2026 9.6543.55 0.31
12 Tue May 2026 11.7042.10 0.34
11 Mon May 2026 13.5543.30 0.37

StateBank SBIN Option strike: 980.00

Date CE PE PCR
15 Fri May 2026 11.5028.50 0.38
14 Thu May 2026 14.2027.55 0.4
13 Wed May 2026 12.2536.15 0.31
12 Tue May 2026 14.6035.35 0.37
11 Mon May 2026 16.4036.00 0.52

StateBank SBIN Option strike: 970.00

Date CE PE PCR
15 Fri May 2026 15.3021.80 0.56
14 Thu May 2026 18.0021.45 0.7
13 Wed May 2026 15.5029.35 0.69
12 Tue May 2026 17.9028.75 0.62
11 Mon May 2026 19.7029.40 0.81

StateBank SBIN Option strike: 960.00

Date CE PE PCR
15 Fri May 2026 19.3516.55 1.16
14 Thu May 2026 22.8516.25 1.12
13 Wed May 2026 19.5023.40 1
12 Tue May 2026 22.2522.80 1
11 Mon May 2026 23.9523.60 1.35

StateBank SBIN Option strike: 950.00

Date CE PE PCR
15 Fri May 2026 25.0012.00 2.82
14 Thu May 2026 28.5511.95 2.83
13 Wed May 2026 24.3018.35 2.43
12 Tue May 2026 27.1018.10 2.39
11 Mon May 2026 28.8018.75 2.85

StateBank SBIN Option strike: 940.00

Date CE PE PCR
15 Fri May 2026 31.358.50 3.82
14 Thu May 2026 35.208.65 3.57
13 Wed May 2026 30.1514.25 3.32
12 Tue May 2026 33.5513.90 4.02
11 Mon May 2026 34.8014.65 5.73

StateBank SBIN Option strike: 930.00

Date CE PE PCR
15 Fri May 2026 38.555.95 6.33
14 Thu May 2026 42.155.95 7.45
13 Wed May 2026 36.9510.80 4.6
12 Tue May 2026 40.0510.70 5.14
11 Mon May 2026 41.1511.25 11.27

StateBank SBIN Option strike: 920.00

Date CE PE PCR
15 Fri May 2026 46.004.10 10.77
14 Thu May 2026 50.604.35 9.08
13 Wed May 2026 43.708.15 9.42
12 Tue May 2026 47.608.15 11.31
11 Mon May 2026 48.558.70 16.16

StateBank SBIN Option strike: 910.00

Date CE PE PCR
15 Fri May 2026 55.502.90 20.14
14 Thu May 2026 60.503.10 24.82
13 Wed May 2026 51.956.30 50.78
12 Tue May 2026 57.506.25 71.31
11 Mon May 2026 57.506.75 53.13

StateBank SBIN Option strike: 900.00

Date CE PE PCR
15 Fri May 2026 65.152.00 11.44
14 Thu May 2026 69.202.30 14.4
13 Wed May 2026 60.254.80 16.6
12 Tue May 2026 64.654.90 20.57
11 Mon May 2026 65.455.35 22.04

StateBank SBIN Option strike: 880.00

Date CE PE PCR
15 Fri May 2026 83.050.95 28.08
14 Thu May 2026 90.501.10 35.6
13 Wed May 2026 78.652.70 37.65
12 Tue May 2026 81.352.90 32.38
11 Mon May 2026 83.453.25 64.19

StateBank SBIN Option strike: 870.00

Date CE PE PCR
15 Fri May 2026 94.000.75 388

StateBank SBIN Option strike: 820.00

Date CE PE PCR
15 Fri May 2026 140.700.30 129

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