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 1025.25 and 1044.2

Intraday Target 11021.53
Intraday Target 21028.97
Intraday Target 31040.4833333333
Intraday Target 41047.92
Intraday Target 51059.43

Daily price and volume State Bank

Date Closing Open Range Volume
Tue 20 January 2026 1036.40 (-0.19%) 1039.75 1033.05 - 1052.00 1.0658 times
Mon 19 January 2026 1038.40 (-0.37%) 1035.00 1034.00 - 1043.60 0.6535 times
Fri 16 January 2026 1042.30 (1.36%) 1032.00 1028.40 - 1047.45 1.3226 times
Wed 14 January 2026 1028.35 (-0.01%) 1030.00 1020.50 - 1030.40 0.8821 times
Tue 13 January 2026 1028.45 (1.31%) 1022.80 1016.00 - 1029.50 1.3185 times
Mon 12 January 2026 1015.15 (1.46%) 1008.00 996.00 - 1017.25 0.9117 times
Fri 09 January 2026 1000.50 (0.25%) 996.00 994.00 - 1008.00 0.9346 times
Thu 08 January 2026 998.00 (-0.91%) 1006.60 995.85 - 1011.60 0.8203 times
Wed 07 January 2026 1007.15 (-1.15%) 1022.70 1004.00 - 1022.70 0.945 times
Tue 06 January 2026 1018.90 (1.33%) 1007.95 1004.95 - 1024.00 1.146 times
Mon 05 January 2026 1005.55 (0.66%) 1000.00 1000.00 - 1015.50 1.3474 times

Daily chart StateBank

Weekly price and charts StateBank

Strong weekly Stock price targets for StateBank SBIN are 1034.73 and 1053.68

Weekly Target 11021.53
Weekly Target 21028.97
Weekly Target 31040.4833333333
Weekly Target 41047.92
Weekly Target 51059.43

Weekly price and volumes for State Bank

Date Closing Open Range Volume
Tue 20 January 2026 1036.40 (-0.57%) 1035.00 1033.05 - 1052.00 0.3815 times
Fri 16 January 2026 1042.30 (4.18%) 1008.00 996.00 - 1047.45 0.984 times
Fri 09 January 2026 1000.50 (0.16%) 1000.00 994.00 - 1024.00 1.1523 times
Fri 02 January 2026 998.95 (3.38%) 966.90 959.50 - 1009.50 1.0035 times
Fri 26 December 2025 966.30 (-1.43%) 981.10 964.75 - 983.00 0.4905 times
Fri 19 December 2025 980.30 (1.78%) 957.25 957.25 - 982.00 0.7302 times
Fri 12 December 2025 963.15 (-0.86%) 970.85 950.45 - 972.50 1.1582 times
Fri 05 December 2025 971.50 (-0.77%) 985.45 944.45 - 991.20 1.7864 times
Fri 28 November 2025 979.00 (0.66%) 975.55 968.05 - 999.00 1.4076 times
Fri 21 November 2025 972.60 (0.49%) 971.00 968.50 - 986.60 0.906 times
Fri 14 November 2025 967.85 (1.26%) 956.00 945.05 - 969.05 1.1408 times

weekly chart StateBank

Monthly price and charts StateBank

Strong monthly Stock price targets for StateBank SBIN are 1008.38 and 1080.03

Monthly Target 1951.27
Monthly Target 2993.83
Monthly Target 31022.9166666667
Monthly Target 41065.48
Monthly Target 51094.57

Monthly price and volumes State Bank

Date Closing Open Range Volume
Tue 20 January 2026 1036.40 (5.52%) 983.20 980.35 - 1052.00 0.5184 times
Wed 31 December 2025 982.20 (0.33%) 985.45 944.45 - 991.20 0.8906 times
Fri 28 November 2025 979.00 (4.48%) 938.75 937.50 - 999.00 0.9611 times
Fri 31 October 2025 937.00 (7.4%) 872.30 857.25 - 946.70 1.0289 times
Tue 30 September 2025 872.45 (8.72%) 803.10 802.65 - 880.50 0.9476 times
Fri 29 August 2025 802.50 (0.75%) 795.70 786.55 - 838.00 0.7266 times
Thu 31 July 2025 796.55 (-2.9%) 820.00 792.55 - 842.50 1.0621 times
Mon 30 June 2025 820.35 (0.99%) 812.85 781.70 - 824.50 1.2891 times
Fri 30 May 2025 812.30 (3%) 790.35 755.50 - 814.50 1.3473 times
Wed 30 April 2025 788.65 (2.22%) 766.80 730.00 - 835.50 1.2281 times
Fri 28 March 2025 771.50 (12.01%) 690.15 680.00 - 786.00 0.8451 times

monthly chart StateBank

Yearly price and charts StateBank

Strong yearly Stock price targets for StateBank SBIN are 1008.38 and 1080.03

Yearly Target 1951.27
Yearly Target 2993.83
Yearly Target 31022.9166666667
Yearly Target 41065.48
Yearly Target 51094.57

Yearly price and volumes State Bank

Date Closing Open Range Volume
Tue 20 January 2026 1036.40 (5.52%) 983.20 980.35 - 1052.00 0.0195 times
Wed 31 December 2025 982.20 (23.55%) 795.55 680.00 - 999.00 0.4805 times
Tue 31 December 2024 794.95 (23.81%) 642.20 600.65 - 912.00 0.7944 times
Fri 29 December 2023 642.05 (4.62%) 614.95 499.35 - 660.40 0.7456 times
Fri 30 December 2022 613.70 (33.28%) 462.00 425.00 - 629.55 0.6889 times
Fri 31 December 2021 460.45 (67.47%) 274.90 269.50 - 542.30 1.5857 times
Thu 31 December 2020 274.95 (-17.62%) 334.70 149.45 - 339.85 2.8079 times
Tue 31 December 2019 333.75 (12.79%) 297.50 244.35 - 373.80 1.2715 times
Mon 31 December 2018 295.90 (-4.52%) 310.60 232.35 - 11250.00 0.849 times
Fri 29 December 2017 309.90 (23.86%) 252.50 241.10 - 351.30 0.757 times
Fri 30 December 2016 250.20 (9.83%) 226.95 148.25 - 288.80 0.825 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 1018.59 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.

Munafa value: 60 as on Tue 20 January 2026

This Munafa value indicates that the stock is moving sideways and there is no definite momentum in the stock.

SMA20 is at 1001 and price is deviating by 26 points

Upper Bollinger band is at 1052 and lower is at 950, while middle bands are at 975 and 1026

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 tired and bears are picking up momentum.

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 1022.34 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 1034.78
12 day DMA 1018.18
20 day DMA 1000.25
35 day DMA 985.14
50 day DMA 980.72
100 day DMA 924.66
150 day DMA 886.4
200 day DMA 863.06

EMA (exponential moving average) of State Bank SBIN

EMA period EMA current EMA prev EMA prev2
5 day EMA1032.361030.341026.31
12 day EMA1018.591015.351011.16
20 day EMA1007.171004.091000.48
35 day EMA994.51992.04989.31
50 day EMA983.8981.65979.33

SMA (simple moving average) of State Bank SBIN

SMA period SMA current SMA prev SMA prev2
5 day SMA1034.781030.531022.95
12 day SMA1018.181013.871009.19
20 day SMA1000.25997.45994.4
35 day SMA985.14983.5981.63
50 day SMA980.72979.11977.56
100 day SMA924.66922.46920.24
150 day SMA886.4884.77883.22
200 day SMA863.06861.73860.4

Fundamentals, profit and EPS of State Bank SBIN

EPS is 89.74 and PE is: 11.55

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: 11.64

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
20 Tue 1035.15 1040.00 1031.95 to 1051.85 0.94 times
19 Mon 1037.75 1035.10 1034.75 to 1043.60 1 times
16 Fri 1042.00 1032.70 1028.55 to 1047.90 1 times
14 Wed 1029.05 1030.30 1021.25 to 1032.80 1.02 times
13 Tue 1029.10 1019.10 1017.65 to 1029.90 1.04 times

Futures expiry: 24 Tue February 2026

Date Closing Open Range Volume
20 Tue 1040.90 1043.75 1037.90 to 1056.95 1.66 times
19 Mon 1043.50 1043.60 1040.75 to 1049.40 0.94 times
16 Fri 1047.65 1039.60 1034.85 to 1053.30 0.84 times
14 Wed 1034.90 1034.10 1027.35 to 1038.00 0.8 times
13 Tue 1034.65 1025.00 1024.05 to 1035.65 0.76 times

Futures expiry: 30 Mon March 2026

Date Closing Open Range Volume
20 Tue 1047.45 1050.00 1045.00 to 1063.00 1.25 times
19 Mon 1050.10 1045.60 1045.60 to 1056.20 1.01 times
16 Fri 1054.50 1046.00 1041.65 to 1060.00 0.98 times
14 Wed 1041.75 1041.00 1034.00 to 1044.00 0.91 times
13 Tue 1041.40 1031.60 1031.60 to 1042.40 0.85 times

Option chain for State Bank SBIN 27 Tue January 2026 expiry

StateBank SBIN Option strike: 1110.00

Date CE PE PCR
20 Tue January 2026 0.4097.00 0
19 Mon January 2026 0.4597.00 0
16 Fri January 2026 0.6097.00 0
14 Wed January 2026 0.7097.00 0

StateBank SBIN Option strike: 1100.00

Date CE PE PCR
20 Tue January 2026 0.5064.05 0.04
19 Mon January 2026 0.6563.20 0.03
16 Fri January 2026 0.9559.00 0.08
14 Wed January 2026 0.9072.80 0.07

StateBank SBIN Option strike: 1090.00

Date CE PE PCR
20 Tue January 2026 0.6551.80 0
19 Mon January 2026 0.8088.00 0
16 Fri January 2026 1.4088.00 0
14 Wed January 2026 1.1588.00 0

StateBank SBIN Option strike: 1085.00

Date CE PE PCR
20 Tue January 2026 0.7546.00 0.06
19 Mon January 2026 0.9546.00 0.05

StateBank SBIN Option strike: 1080.00

Date CE PE PCR
20 Tue January 2026 0.8546.60 0.04
19 Mon January 2026 1.1039.95 0

StateBank SBIN Option strike: 1075.00

Date CE PE PCR
20 Tue January 2026 1.0537.70 0.07
19 Mon January 2026 1.4535.85 0

StateBank SBIN Option strike: 1070.00

Date CE PE PCR
20 Tue January 2026 1.2537.35 0.07
19 Mon January 2026 1.9034.30 0.08
16 Fri January 2026 3.5531.90 0.08
14 Wed January 2026 2.4046.30 0

StateBank SBIN Option strike: 1065.00

Date CE PE PCR
20 Tue January 2026 1.5531.15 0.05
19 Mon January 2026 2.4530.00 0.04
16 Fri January 2026 4.6027.90 0.03
14 Wed January 2026 3.0039.55 0.02

StateBank SBIN Option strike: 1060.00

Date CE PE PCR
20 Tue January 2026 2.1027.95 0.11
19 Mon January 2026 3.2525.80 0.12
16 Fri January 2026 5.7524.25 0.18
14 Wed January 2026 3.7035.45 0.08

StateBank SBIN Option strike: 1055.00

Date CE PE PCR
20 Tue January 2026 2.8523.45 0.21
19 Mon January 2026 4.3521.75 0.17
16 Fri January 2026 7.3020.65 0.21
14 Wed January 2026 4.7031.25 0.09

StateBank SBIN Option strike: 1050.00

Date CE PE PCR
20 Tue January 2026 3.9519.25 0.15
19 Mon January 2026 5.7018.35 0.2
16 Fri January 2026 9.1517.60 0.21
14 Wed January 2026 5.8527.20 0.13

StateBank SBIN Option strike: 1045.00

Date CE PE PCR
20 Tue January 2026 5.2015.15 0.28
19 Mon January 2026 7.4515.05 0.3
16 Fri January 2026 11.2014.60 0.58
14 Wed January 2026 7.1023.70 0.17

StateBank SBIN Option strike: 1040.00

Date CE PE PCR
20 Tue January 2026 7.1012.10 0.68
19 Mon January 2026 9.6012.20 0.6
16 Fri January 2026 13.6512.00 0.64
14 Wed January 2026 8.6020.00 0.25

StateBank SBIN Option strike: 1035.00

Date CE PE PCR
20 Tue January 2026 9.009.45 1.05
19 Mon January 2026 12.059.75 1.1
16 Fri January 2026 16.309.80 1.17
14 Wed January 2026 10.4516.80 0.36

StateBank SBIN Option strike: 1030.00

Date CE PE PCR
20 Tue January 2026 11.707.30 0.72
19 Mon January 2026 14.807.60 0.7
16 Fri January 2026 19.407.80 0.45
14 Wed January 2026 12.6513.90 0.3

StateBank SBIN Option strike: 1025.00

Date CE PE PCR
20 Tue January 2026 14.705.40 1.3
19 Mon January 2026 18.155.95 1.47
16 Fri January 2026 22.856.35 1.49
14 Wed January 2026 15.2511.60 0.82

StateBank SBIN Option strike: 1020.00

Date CE PE PCR
20 Tue January 2026 18.154.10 0.8
19 Mon January 2026 21.654.50 0.81
16 Fri January 2026 26.705.15 0.96
14 Wed January 2026 18.209.60 0.8

StateBank SBIN Option strike: 1015.00

Date CE PE PCR
20 Tue January 2026 22.353.00 1.46
19 Mon January 2026 25.803.50 1.57
16 Fri January 2026 30.454.15 1.08
14 Wed January 2026 21.357.75 0.79

StateBank SBIN Option strike: 1010.00

Date CE PE PCR
20 Tue January 2026 26.152.40 1.48
19 Mon January 2026 29.802.75 1.34
16 Fri January 2026 34.603.35 1.34
14 Wed January 2026 24.956.40 0.86

StateBank SBIN Option strike: 1005.00

Date CE PE PCR
20 Tue January 2026 31.002.00 0.95
19 Mon January 2026 34.302.20 1.01
16 Fri January 2026 38.502.85 1.05
14 Wed January 2026 28.605.30 0.79

StateBank SBIN Option strike: 1000.00

Date CE PE PCR
20 Tue January 2026 36.101.65 1.56
19 Mon January 2026 38.851.85 1.56
16 Fri January 2026 44.602.35 1.54
14 Wed January 2026 32.904.30 1.36

StateBank SBIN Option strike: 995.00

Date CE PE PCR
20 Tue January 2026 39.501.45 1.5
19 Mon January 2026 44.001.55 1.67
16 Fri January 2026 48.252.00 1.69
14 Wed January 2026 37.253.60 1.81

StateBank SBIN Option strike: 990.00

Date CE PE PCR
20 Tue January 2026 46.351.15 2.68
19 Mon January 2026 48.401.30 2.56
16 Fri January 2026 53.451.75 2.8
14 Wed January 2026 41.853.05 2.94

StateBank SBIN Option strike: 985.00

Date CE PE PCR
20 Tue January 2026 49.551.15 2.5
19 Mon January 2026 56.601.10 2.79
16 Fri January 2026 58.001.50 2.7
14 Wed January 2026 46.902.60 2.41

StateBank SBIN Option strike: 980.00

Date CE PE PCR
20 Tue January 2026 55.400.90 3.57
19 Mon January 2026 58.300.95 3.92
16 Fri January 2026 63.051.30 4.01
14 Wed January 2026 50.552.15 3.31

StateBank SBIN Option strike: 975.00

Date CE PE PCR
20 Tue January 2026 59.850.85 3.18
19 Mon January 2026 63.400.85 3.02
16 Fri January 2026 67.201.20 2.95
14 Wed January 2026 56.351.85 2.21

StateBank SBIN Option strike: 970.00

Date CE PE PCR
20 Tue January 2026 64.500.80 2.68
19 Mon January 2026 67.900.80 3.22
16 Fri January 2026 72.551.10 3.41
14 Wed January 2026 59.801.60 3.47

StateBank SBIN Option strike: 965.00

Date CE PE PCR
20 Tue January 2026 68.950.75 0.72
19 Mon January 2026 72.750.70 0.93
16 Fri January 2026 77.701.00 1.03
14 Wed January 2026 65.301.45 1.07

StateBank SBIN Option strike: 960.00

Date CE PE PCR
20 Tue January 2026 76.000.65 5.7
19 Mon January 2026 79.800.65 6.19
16 Fri January 2026 82.500.90 6.33
14 Wed January 2026 70.101.30 6.69

StateBank SBIN Option strike: 955.00

Date CE PE PCR
20 Tue January 2026 85.000.55 27.88
19 Mon January 2026 87.200.65 24.93
16 Fri January 2026 87.200.85 25.67
14 Wed January 2026 71.001.20 24.09

StateBank SBIN Option strike: 950.00

Date CE PE PCR
20 Tue January 2026 86.050.55 4.94
19 Mon January 2026 87.800.55 4.85
16 Fri January 2026 92.550.75 4.52
14 Wed January 2026 79.201.05 4.11

StateBank SBIN Option strike: 945.00

Date CE PE PCR
20 Tue January 2026 99.000.55 14.75
19 Mon January 2026 99.000.55 17
16 Fri January 2026 99.000.70 14.63
14 Wed January 2026 65.550.90 20.56

StateBank SBIN Option strike: 940.00

Date CE PE PCR
20 Tue January 2026 100.050.35 6.56
19 Mon January 2026 99.200.45 7.56
16 Fri January 2026 102.350.65 7.83
14 Wed January 2026 77.750.80 11.28

StateBank SBIN Option strike: 935.00

Date CE PE PCR
20 Tue January 2026 54.900.35 37.43
19 Mon January 2026 54.900.45 49.43
16 Fri January 2026 54.900.60 53.43
14 Wed January 2026 54.900.75 53.43

StateBank SBIN Option strike: 930.00

Date CE PE PCR
20 Tue January 2026 109.500.35 66
19 Mon January 2026 108.000.35 62.29
16 Fri January 2026 108.000.55 65.14
14 Wed January 2026 78.500.65 58.74

StateBank SBIN Option strike: 925.00

Date CE PE PCR
20 Tue January 2026 115.000.25 35.33
19 Mon January 2026 115.000.20 40.67
16 Fri January 2026 115.000.50 41.67
14 Wed January 2026 100.000.65 66

StateBank SBIN Option strike: 920.00

Date CE PE PCR
20 Tue January 2026 119.000.30 14.09
19 Mon January 2026 121.450.35 14.87
16 Fri January 2026 121.450.55 14.06
14 Wed January 2026 104.750.60 13.51

StateBank SBIN Option strike: 910.00

Date CE PE PCR
20 Tue January 2026 128.500.20 314
19 Mon January 2026 129.000.25 210
16 Fri January 2026 115.650.45 164.5
14 Wed January 2026 115.650.45 163.25

StateBank SBIN Option strike: 905.00

Date CE PE PCR
20 Tue January 2026 132.300.25 151
19 Mon January 2026 132.300.25 152.5
16 Fri January 2026 75.700.35 152.5
14 Wed January 2026 75.700.40 352.5

StateBank SBIN Option strike: 900.00

Date CE PE PCR
20 Tue January 2026 135.750.20 1.13
19 Mon January 2026 137.150.25 1.2
16 Fri January 2026 141.500.40 1.25
14 Wed January 2026 128.900.45 1.29

StateBank SBIN Option strike: 890.00

Date CE PE PCR
20 Tue January 2026 148.500.15 8
19 Mon January 2026 148.450.20 7.67
16 Fri January 2026 85.600.35 7.26
14 Wed January 2026 85.600.35 7.65

StateBank SBIN Option strike: 880.00

Date CE PE PCR
20 Tue January 2026 160.000.10 5.28
19 Mon January 2026 160.000.15 4.5
16 Fri January 2026 166.000.20 4.17
14 Wed January 2026 148.650.25 4.12

StateBank SBIN Option strike: 870.00

Date CE PE PCR
20 Tue January 2026 170.000.10 10.5
19 Mon January 2026 170.000.15 10.5
16 Fri January 2026 172.000.20 8.4
14 Wed January 2026 114.000.20 7.64

StateBank SBIN Option strike: 860.00

Date CE PE PCR
20 Tue January 2026 180.000.15 4.3
19 Mon January 2026 178.000.15 4.13
16 Fri January 2026 134.100.15 3.96
14 Wed January 2026 134.100.25 4.28

StateBank SBIN Option strike: 850.00

Date CE PE PCR
20 Tue January 2026 181.000.10 1
19 Mon January 2026 181.000.15 1.15
16 Fri January 2026 181.000.20 1.18
14 Wed January 2026 181.000.25 1.24

StateBank SBIN Option strike: 840.00

Date CE PE PCR
20 Tue January 2026 134.000.05 0.5
19 Mon January 2026 134.000.20 0.5
16 Fri January 2026 134.000.20 0.38
14 Wed January 2026 134.000.20 0.38

StateBank SBIN Option strike: 830.00

Date CE PE PCR
20 Tue January 2026 140.750.15 4.4
19 Mon January 2026 140.750.15 4.4
16 Fri January 2026 140.750.20 4.6
14 Wed January 2026 140.750.20 10.4

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