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 962.4 and 968.65

Intraday Target 1961.1
Intraday Target 2963.7
Intraday Target 3967.35
Intraday Target 4969.95
Intraday Target 5973.6

Daily price and volume State Bank

Date Closing Open Range Volume
Fri 26 December 2025 966.30 (-0.27%) 968.95 964.75 - 971.00 0.6362 times
Wed 24 December 2025 968.95 (-0.3%) 973.20 967.50 - 977.30 0.7948 times
Tue 23 December 2025 971.90 (-0.25%) 976.30 970.70 - 977.55 0.9918 times
Mon 22 December 2025 974.30 (-0.61%) 981.10 972.55 - 983.00 1.1536 times
Fri 19 December 2025 980.30 (0.28%) 979.95 977.05 - 982.00 1.0409 times
Thu 18 December 2025 977.55 (0.17%) 977.90 973.50 - 981.45 0.9538 times
Wed 17 December 2025 975.85 (1.53%) 965.55 964.30 - 978.50 1.5513 times
Tue 16 December 2025 961.15 (-0.63%) 966.05 958.05 - 969.00 0.9224 times
Mon 15 December 2025 967.25 (0.43%) 957.25 957.25 - 968.85 0.8551 times
Fri 12 December 2025 963.15 (-0.01%) 966.00 958.00 - 967.00 1.1 times
Thu 11 December 2025 963.25 (0.36%) 962.10 958.45 - 966.50 1.1575 times

Daily chart StateBank

Weekly price and charts StateBank

Strong weekly Stock price targets for StateBank SBIN are 956.4 and 974.65

Weekly Target 1953.1
Weekly Target 2959.7
Weekly Target 3971.35
Weekly Target 4977.95
Weekly Target 5989.6

Weekly price and volumes for State Bank

Date Closing Open Range Volume
Fri 26 December 2025 966.30 (-1.43%) 981.10 964.75 - 983.00 0.4043 times
Fri 19 December 2025 980.30 (1.78%) 957.25 957.25 - 982.00 0.6017 times
Fri 12 December 2025 963.15 (-0.86%) 970.85 950.45 - 972.50 0.9544 times
Fri 05 December 2025 971.50 (-0.77%) 985.45 944.45 - 991.20 1.4721 times
Fri 28 November 2025 979.00 (0.66%) 975.55 968.05 - 999.00 1.16 times
Fri 21 November 2025 972.60 (0.49%) 971.00 968.50 - 986.60 0.7466 times
Fri 14 November 2025 967.85 (1.26%) 956.00 945.05 - 969.05 0.9401 times
Fri 07 November 2025 955.85 (2.01%) 938.75 937.50 - 971.40 1.4739 times
Fri 31 October 2025 937.00 (3.59%) 906.95 906.00 - 946.70 1.5023 times
Fri 24 October 2025 904.50 (1.73%) 894.60 891.05 - 918.00 0.7446 times
Fri 17 October 2025 889.15 (0.97%) 879.00 872.10 - 894.75 0.9821 times

weekly chart StateBank

Monthly price and charts StateBank

Strong monthly Stock price targets for StateBank SBIN are 932 and 978.75

Monthly Target 1920.57
Monthly Target 2943.43
Monthly Target 3967.31666666667
Monthly Target 4990.18
Monthly Target 51014.07

Monthly price and volumes State Bank

Date Closing Open Range Volume
Fri 26 December 2025 966.30 (-1.3%) 985.45 944.45 - 991.20 0.7486 times
Fri 28 November 2025 979.00 (4.48%) 938.75 937.50 - 999.00 0.9423 times
Fri 31 October 2025 937.00 (7.4%) 872.30 857.25 - 946.70 1.0087 times
Tue 30 September 2025 872.45 (8.72%) 803.10 802.65 - 880.50 0.929 times
Fri 29 August 2025 802.50 (0.75%) 795.70 786.55 - 838.00 0.7124 times
Thu 31 July 2025 796.55 (-2.9%) 820.00 792.55 - 842.50 1.0413 times
Mon 30 June 2025 820.35 (0.99%) 812.85 781.70 - 824.50 1.2639 times
Fri 30 May 2025 812.30 (3%) 790.35 755.50 - 814.50 1.3209 times
Wed 30 April 2025 788.65 (2.22%) 766.80 730.00 - 835.50 1.2041 times
Fri 28 March 2025 771.50 (12.01%) 690.15 680.00 - 786.00 0.8286 times
Fri 28 February 2025 688.80 (-10.88%) 762.80 682.60 - 782.00 1.175 times

monthly chart StateBank

Yearly price and charts StateBank

Strong yearly Stock price targets for StateBank SBIN are 823.15 and 1142.15

Yearly Target 1562.77
Yearly Target 2764.53
Yearly Target 3881.76666666667
Yearly Target 41083.53
Yearly Target 51200.77

Yearly price and volumes State Bank

Date Closing Open Range Volume
Fri 26 December 2025 966.30 (21.55%) 795.55 680.00 - 999.00 0.4405 times
Tue 31 December 2024 794.95 (23.81%) 642.20 600.65 - 912.00 0.7355 times
Fri 29 December 2023 642.05 (4.62%) 614.95 499.35 - 660.40 0.6904 times
Fri 30 December 2022 613.70 (33.28%) 462.00 425.00 - 629.55 0.6378 times
Fri 31 December 2021 460.45 (67.47%) 274.90 269.50 - 542.30 1.4681 times
Thu 31 December 2020 274.95 (-17.62%) 334.70 149.45 - 339.85 2.5998 times
Tue 31 December 2019 333.75 (12.79%) 297.50 244.35 - 373.80 1.1772 times
Mon 31 December 2018 295.90 (-4.52%) 310.60 232.35 - 11250.00 0.7861 times
Fri 29 December 2017 309.90 (23.86%) 252.50 241.10 - 351.30 0.7008 times
Fri 30 December 2016 250.20 (9.83%) 226.95 148.25 - 288.80 0.7638 times
Thu 31 December 2015 227.80 (0%) 239.55 224.00 - 257.15 0.1292 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 below an important level of 969.51 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 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 bearish. The stock has broken weekly support. An up move can be expected only after it starts trading above 968.78

Munafa value: 40 as on Fri 26 December 2025

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

SMA20 is at 967 and price is deviating by 9 points

Upper Bollinger band is at 985 and lower is at 950, while middle bands are at 958 and 976

Price is coming down

Price is below 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 Weak and stock is losing momentum.

MACD generated a SELL signal for StateBank in short term but the sell signal is initial and weak.

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 green color and prices are in or below the green 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 BUY signal in short term and the buying is gaining momentum.

MRSI is in positive zone. This is a BUY 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 971.26 and StateBank SBIN stock is trading below this level. This means that stock is falling with high volumes. 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 972.35
12 day DMA 969.14
20 day DMA 966.78
35 day DMA 967.67
50 day DMA 953.88
100 day DMA 893.85
150 day DMA 864.81
200 day DMA 842.16

EMA (exponential moving average) of State Bank SBIN

EMA period EMA current EMA prev EMA prev2
5 day EMA970.01971.86973.31
12 day EMA969.51970.09970.3
20 day EMA967.17967.26967.08
35 day EMA957.29956.76956.04
50 day EMA948.99948.28947.44

SMA (simple moving average) of State Bank SBIN

SMA period SMA current SMA prev SMA prev2
5 day SMA972.35974.6975.98
12 day SMA969.14968.56967.52
20 day SMA966.78967.1967.85
35 day SMA967.67967.51967.19
50 day SMA953.88952.1950.38
100 day SMA893.85892.15890.48
150 day SMA864.81863.6862.39
200 day SMA842.16840.98839.71

Fundamentals, profit and EPS of State Bank SBIN

EPS is 89.74 and PE is: 10.77

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: 10.86

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

Debt: 6120484.36 in crores

Market capitalization: 740664.71

Futures expiry: 30 Tue December 2025

Date Closing Open Range Volume
26 Fri 967.40 970.00 964.80 to 971.35 0.56 times
24 Wed 970.10 974.90 969.05 to 980.00 0.87 times
23 Tue 973.55 977.80 972.45 to 978.60 1.07 times
22 Mon 976.10 982.15 974.70 to 984.00 1.21 times
19 Fri 981.15 979.50 978.50 to 982.85 1.28 times

Futures expiry: 27 Tue January 2026

Date Closing Open Range Volume
26 Fri 973.65 976.40 971.25 to 977.85 1.61 times
24 Wed 976.40 980.00 975.50 to 985.00 1.23 times
23 Tue 979.90 986.50 978.80 to 986.50 0.92 times
22 Mon 982.40 989.35 981.00 to 990.50 0.68 times
19 Fri 987.55 986.45 985.00 to 988.95 0.56 times

Futures expiry: 24 Tue February 2026

Date Closing Open Range Volume
26 Fri 979.25 981.80 977.35 to 983.00 1.08 times
24 Wed 982.05 986.00 981.50 to 989.95 1.03 times
23 Tue 985.45 988.05 984.85 to 990.75 1.01 times
22 Mon 988.05 995.35 986.45 to 995.60 0.97 times
19 Fri 993.10 993.80 991.00 to 994.25 0.91 times

Option chain for State Bank SBIN 30 Tue December 2025 expiry

StateBank SBIN Option strike: 1100.00

Date CE PE PCR
26 Fri December 2025 0.05132.25 0.01
24 Wed December 2025 0.05131.40 0.01
23 Tue December 2025 0.10131.40 0.01
22 Mon December 2025 0.15131.40 0.01

StateBank SBIN Option strike: 1090.00

Date CE PE PCR
26 Fri December 2025 0.05100.90 0.04
24 Wed December 2025 0.10100.90 0.05
23 Tue December 2025 0.10100.90 0.05
22 Mon December 2025 0.20100.90 0.05

StateBank SBIN Option strike: 1080.00

Date CE PE PCR
26 Fri December 2025 0.05104.00 0.08
24 Wed December 2025 0.05104.00 0.08
23 Tue December 2025 0.10104.00 0.08
22 Mon December 2025 0.25104.00 0.07

StateBank SBIN Option strike: 1070.00

Date CE PE PCR
26 Fri December 2025 0.05101.90 0.21
24 Wed December 2025 0.0590.85 0.2
23 Tue December 2025 0.1090.85 0.2
22 Mon December 2025 0.2090.85 0.2

StateBank SBIN Option strike: 1060.00

Date CE PE PCR
26 Fri December 2025 0.1079.10 0.14
24 Wed December 2025 0.1579.10 0.14
23 Tue December 2025 0.1579.10 0.14
22 Mon December 2025 0.3079.10 0.14

StateBank SBIN Option strike: 1050.00

Date CE PE PCR
26 Fri December 2025 0.1583.35 0.26
24 Wed December 2025 0.2080.55 0.23
23 Tue December 2025 0.2574.00 0.23
22 Mon December 2025 0.4573.90 0.24

StateBank SBIN Option strike: 1040.00

Date CE PE PCR
26 Fri December 2025 0.1572.00 0.23
24 Wed December 2025 0.2070.65 0.22
23 Tue December 2025 0.3063.00 0.25
22 Mon December 2025 0.4563.00 0.22

StateBank SBIN Option strike: 1035.00

Date CE PE PCR
26 Fri December 2025 0.2054.30 0.16
24 Wed December 2025 0.2554.30 0.16
23 Tue December 2025 0.3554.30 0.16
22 Mon December 2025 0.5554.30 0.15

StateBank SBIN Option strike: 1030.00

Date CE PE PCR
26 Fri December 2025 0.1562.40 0.09
24 Wed December 2025 0.2558.40 0.13
23 Tue December 2025 0.3556.65 0.13
22 Mon December 2025 0.6054.00 0.35

StateBank SBIN Option strike: 1025.00

Date CE PE PCR
26 Fri December 2025 0.2051.00 0.15
24 Wed December 2025 0.3051.00 0.13
23 Tue December 2025 0.4051.00 0.11
22 Mon December 2025 0.6551.00 0.08

StateBank SBIN Option strike: 1020.00

Date CE PE PCR
26 Fri December 2025 0.2053.10 0.11
24 Wed December 2025 0.3048.60 0.09
23 Tue December 2025 0.4547.40 0.09
22 Mon December 2025 0.7544.00 0.08

StateBank SBIN Option strike: 1015.00

Date CE PE PCR
26 Fri December 2025 0.2051.60 0.43
24 Wed December 2025 0.3541.30 0.3
23 Tue December 2025 0.5041.30 0.24
22 Mon December 2025 0.9539.80 0.19

StateBank SBIN Option strike: 1010.00

Date CE PE PCR
26 Fri December 2025 0.2543.00 0.06
24 Wed December 2025 0.3537.60 0.05
23 Tue December 2025 0.6535.90 0.04
22 Mon December 2025 1.2034.15 0.05

StateBank SBIN Option strike: 1005.00

Date CE PE PCR
26 Fri December 2025 0.3035.45 0.22
24 Wed December 2025 0.4531.00 0.18
23 Tue December 2025 0.8531.30 0.15
22 Mon December 2025 1.5531.55 0.15

StateBank SBIN Option strike: 1000.00

Date CE PE PCR
26 Fri December 2025 0.3532.75 0.14
24 Wed December 2025 0.5530.85 0.12
23 Tue December 2025 1.1527.65 0.12
22 Mon December 2025 2.1525.85 0.11

StateBank SBIN Option strike: 995.00

Date CE PE PCR
26 Fri December 2025 0.4024.90 0.26
24 Wed December 2025 0.6525.65 0.23
23 Tue December 2025 1.5022.80 0.22
22 Mon December 2025 2.7521.45 0.21

StateBank SBIN Option strike: 990.00

Date CE PE PCR
26 Fri December 2025 0.4523.00 0.24
24 Wed December 2025 0.9021.35 0.23
23 Tue December 2025 2.0018.40 0.25
22 Mon December 2025 3.6517.25 0.25

StateBank SBIN Option strike: 985.00

Date CE PE PCR
26 Fri December 2025 0.6018.40 0.13
24 Wed December 2025 1.2516.05 0.15
23 Tue December 2025 2.8014.20 0.18
22 Mon December 2025 4.9013.55 0.2

StateBank SBIN Option strike: 980.00

Date CE PE PCR
26 Fri December 2025 1.0013.70 0.19
24 Wed December 2025 2.0012.15 0.22
23 Tue December 2025 4.1010.40 0.3
22 Mon December 2025 6.6510.30 0.34

StateBank SBIN Option strike: 975.00

Date CE PE PCR
26 Fri December 2025 1.809.45 0.2
24 Wed December 2025 3.158.30 0.3
23 Tue December 2025 5.907.30 0.62
22 Mon December 2025 8.857.50 0.74

StateBank SBIN Option strike: 970.00

Date CE PE PCR
26 Fri December 2025 3.105.75 0.55
24 Wed December 2025 5.005.25 0.95
23 Tue December 2025 8.354.90 1.07
22 Mon December 2025 11.655.40 0.97

StateBank SBIN Option strike: 965.00

Date CE PE PCR
26 Fri December 2025 5.353.10 0.53
24 Wed December 2025 7.803.05 0.62
23 Tue December 2025 11.603.05 0.72
22 Mon December 2025 14.903.70 0.7

StateBank SBIN Option strike: 960.00

Date CE PE PCR
26 Fri December 2025 9.051.80 1.86
24 Wed December 2025 11.351.80 0.93
23 Tue December 2025 15.401.95 1.05
22 Mon December 2025 18.752.60 1.02

StateBank SBIN Option strike: 955.00

Date CE PE PCR
26 Fri December 2025 13.401.10 4.7
24 Wed December 2025 15.651.10 4.16
23 Tue December 2025 19.751.30 4.96
22 Mon December 2025 23.051.85 4.43

StateBank SBIN Option strike: 950.00

Date CE PE PCR
26 Fri December 2025 18.000.70 5.86
24 Wed December 2025 20.000.70 5.24
23 Tue December 2025 24.150.95 4.64
22 Mon December 2025 27.551.30 4.41

StateBank SBIN Option strike: 945.00

Date CE PE PCR
26 Fri December 2025 22.750.55 6.91
24 Wed December 2025 26.400.50 7.01
23 Tue December 2025 28.900.65 7.74
22 Mon December 2025 32.200.90 6.63

StateBank SBIN Option strike: 940.00

Date CE PE PCR
26 Fri December 2025 27.750.25 4.98
24 Wed December 2025 30.050.35 4.56
23 Tue December 2025 34.600.50 4.69
22 Mon December 2025 36.700.65 4.98

StateBank SBIN Option strike: 935.00

Date CE PE PCR
26 Fri December 2025 32.950.20 4.79
24 Wed December 2025 34.300.30 4.63
23 Tue December 2025 40.500.40 4.54
22 Mon December 2025 42.500.55 4.61

StateBank SBIN Option strike: 930.00

Date CE PE PCR
26 Fri December 2025 37.700.20 8.21
24 Wed December 2025 39.500.25 8.7
23 Tue December 2025 44.350.35 6.89
22 Mon December 2025 46.200.45 6.77

StateBank SBIN Option strike: 925.00

Date CE PE PCR
26 Fri December 2025 45.700.15 5.83
24 Wed December 2025 45.700.20 6.06
23 Tue December 2025 52.550.25 7.28
22 Mon December 2025 54.550.40 7.31

StateBank SBIN Option strike: 920.00

Date CE PE PCR
26 Fri December 2025 47.000.20 2.39
24 Wed December 2025 50.000.10 3.11
23 Tue December 2025 53.600.25 3.03
22 Mon December 2025 56.800.30 3.16

StateBank SBIN Option strike: 915.00

Date CE PE PCR
26 Fri December 2025 47.950.20 35.33
24 Wed December 2025 47.950.15 41.33
23 Tue December 2025 47.950.20 54
22 Mon December 2025 47.950.30 57.33

StateBank SBIN Option strike: 910.00

Date CE PE PCR
26 Fri December 2025 55.250.20 1.83
24 Wed December 2025 61.000.10 2.04
23 Tue December 2025 66.100.20 3
22 Mon December 2025 66.100.25 3.18

StateBank SBIN Option strike: 905.00

Date CE PE PCR
26 Fri December 2025 58.550.10 5.13
24 Wed December 2025 58.550.15 5.69
23 Tue December 2025 58.550.10 6.25
22 Mon December 2025 58.550.15 6.56

StateBank SBIN Option strike: 900.00

Date CE PE PCR
26 Fri December 2025 67.400.10 3.6
24 Wed December 2025 69.650.10 3.5
23 Tue December 2025 73.450.10 3.48
22 Mon December 2025 76.100.20 3.66

StateBank SBIN Option strike: 895.00

Date CE PE PCR
23 Tue December 2025 98.550.05 443
22 Mon December 2025 98.550.10 443

StateBank SBIN Option strike: 890.00

Date CE PE PCR
26 Fri December 2025 78.000.05 37.8
24 Wed December 2025 84.550.05 39.93
23 Tue December 2025 83.400.10 38
22 Mon December 2025 66.000.10 31.85

StateBank SBIN Option strike: 880.00

Date CE PE PCR
26 Fri December 2025 87.250.05 9.05
24 Wed December 2025 90.900.05 8.91
23 Tue December 2025 93.600.05 9.14
22 Mon December 2025 96.000.10 9.22

StateBank SBIN Option strike: 870.00

Date CE PE PCR
26 Fri December 2025 93.700.05 26.2
24 Wed December 2025 100.000.05 28.4
23 Tue December 2025 105.800.05 30.2
22 Mon December 2025 94.000.05 16.78

StateBank SBIN Option strike: 860.00

Date CE PE PCR
26 Fri December 2025 111.300.05 9.05
24 Wed December 2025 111.300.05 9.15
23 Tue December 2025 114.500.10 7.96
22 Mon December 2025 115.000.05 6.03

StateBank SBIN Option strike: 850.00

Date CE PE PCR
26 Fri December 2025 120.500.05 5.14
24 Wed December 2025 119.350.05 4.93
23 Tue December 2025 126.000.05 4.22
22 Mon December 2025 131.000.05 4.19

StateBank SBIN Option strike: 840.00

Date CE PE PCR
26 Fri December 2025 127.050.05 5.26
24 Wed December 2025 130.900.05 2.78
23 Tue December 2025 124.500.05 2.2
22 Mon December 2025 124.500.05 2.2

StateBank SBIN Option strike: 830.00

Date CE PE PCR
26 Fri December 2025 146.000.05 3.67
24 Wed December 2025 146.000.05 4.17
23 Tue December 2025 146.000.10 4.5
22 Mon December 2025 155.850.10 3.86

StateBank SBIN Option strike: 820.00

Date CE PE PCR
26 Fri December 2025 145.000.05 8
24 Wed December 2025 151.500.05 4.21
23 Tue December 2025 156.000.05 2.58
22 Mon December 2025 156.000.05 3

StateBank SBIN Option strike: 810.00

Date CE PE PCR
26 Fri December 2025 157.350.15 0.27
24 Wed December 2025 161.350.15 0.27
23 Tue December 2025 153.000.15 0.27
22 Mon December 2025 153.000.15 0.27

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