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 962.55 and 971.85

Intraday Target 1960.8
Intraday Target 2964.3
Intraday Target 3970.1
Intraday Target 4973.6
Intraday Target 5979.4

Daily price and volume State Bank

Date Closing Open Range Volume
Wed 27 May 2026 967.80 (-0.07%) 969.80 966.60 - 975.90 0.5629 times
Tue 26 May 2026 968.50 (-0.11%) 969.90 962.10 - 978.80 1.129 times
Mon 25 May 2026 969.60 (2.15%) 959.90 957.50 - 972.50 0.7588 times
Fri 22 May 2026 949.20 (-0.18%) 950.90 947.70 - 958.60 0.5418 times
Thu 21 May 2026 950.90 (0%) 957.00 946.50 - 960.90 0.8158 times
Wed 20 May 2026 950.90 (0.22%) 941.10 935.00 - 955.00 0.8278 times
Tue 19 May 2026 948.80 (1%) 942.00 939.50 - 956.60 1.1992 times
Mon 18 May 2026 939.40 (-2.47%) 952.00 933.90 - 954.90 1.1488 times
Fri 15 May 2026 963.20 (-1.7%) 971.20 957.00 - 972.50 1.8717 times
Thu 14 May 2026 979.90 (1.01%) 973.50 963.60 - 987.00 1.1441 times
Wed 13 May 2026 970.10 (-0.46%) 978.00 961.20 - 981.20 1.2203 times

Daily chart StateBank

Weekly price and charts StateBank

Strong weekly Stock price targets for StateBank SBIN are 962.65 and 983.95

Weekly Target 1946.73
Weekly Target 2957.27
Weekly Target 3968.03333333333
Weekly Target 4978.57
Weekly Target 5989.33

Weekly price and volumes for State Bank

Date Closing Open Range Volume
Wed 27 May 2026 967.80 (1.96%) 959.90 957.50 - 978.80 0.4438 times
Fri 22 May 2026 949.20 (-1.45%) 952.00 933.90 - 960.90 0.821 times
Fri 15 May 2026 963.20 (-5.5%) 1007.00 957.00 - 1007.00 1.681 times
Fri 08 May 2026 1019.30 (-4.6%) 1063.60 1010.90 - 1108.00 1.2875 times
Thu 30 April 2026 1068.45 (-2.97%) 1110.95 1063.00 - 1114.80 0.5936 times
Fri 24 April 2026 1101.10 (1.93%) 1080.30 1075.85 - 1120.95 1.106 times
Fri 17 April 2026 1080.25 (1.27%) 1042.00 1030.00 - 1088.00 0.8935 times
Fri 10 April 2026 1066.70 (4.74%) 1020.00 1005.05 - 1077.80 1.3795 times
Thu 02 April 2026 1018.40 (-0.11%) 1005.00 975.80 - 1031.00 0.7495 times
Fri 27 March 2026 1019.50 (-3.64%) 1039.00 1013.00 - 1065.50 1.0445 times
Fri 20 March 2026 1058.00 (1.05%) 1048.70 1036.10 - 1085.00 0.926 times

weekly chart StateBank

Monthly price and charts StateBank

Strong monthly Stock price targets for StateBank SBIN are 863.8 and 1037.9

Monthly Target 1829.13
Monthly Target 2898.47
Monthly Target 31003.2333333333
Monthly Target 41072.57
Monthly Target 51177.33

Monthly price and volumes State Bank

Date Closing Open Range Volume
Wed 27 May 2026 967.80 (-9.42%) 1063.60 933.90 - 1108.00 1.3533 times
Thu 30 April 2026 1068.45 (9.09%) 1008.00 977.90 - 1120.95 1.4234 times
Mon 30 March 2026 979.40 (-18.5%) 1185.00 975.80 - 1197.30 1.3333 times
Fri 27 February 2026 1201.70 (11.56%) 1076.00 988.30 - 1234.70 1.3764 times
Fri 30 January 2026 1077.15 (9.67%) 983.20 980.35 - 1082.50 0.7541 times
Wed 31 December 2025 982.20 (0.33%) 985.45 944.45 - 991.20 0.7351 times
Fri 28 November 2025 979.00 (4.48%) 938.75 937.50 - 999.00 0.7933 times
Fri 31 October 2025 937.00 (7.4%) 872.30 857.25 - 946.70 0.8492 times
Tue 30 September 2025 872.45 (8.72%) 803.10 802.65 - 880.50 0.7821 times
Fri 29 August 2025 802.50 (0.75%) 795.70 786.55 - 838.00 0.5997 times
Thu 31 July 2025 796.55 (-2.9%) 820.00 792.55 - 842.50 0.8766 times

monthly chart StateBank

Yearly price and charts StateBank

Strong yearly Stock price targets for StateBank SBIN are 800.45 and 1101.25

Yearly Target 1744.67
Yearly Target 2856.23
Yearly Target 31045.4666666667
Yearly Target 41157.03
Yearly Target 51346.27

Yearly price and volumes State Bank

Date Closing Open Range Volume
Wed 27 May 2026 967.80 (-1.47%) 983.20 933.90 - 1234.70 0.2773 times
Wed 31 December 2025 982.20 (23.55%) 795.55 680.00 - 999.00 0.4681 times
Tue 31 December 2024 794.95 (23.81%) 642.20 600.65 - 912.00 0.7738 times
Fri 29 December 2023 642.05 (4.62%) 614.95 499.35 - 660.40 0.7264 times
Fri 30 December 2022 613.70 (33.28%) 462.00 425.00 - 629.55 0.6711 times
Fri 31 December 2021 460.45 (67.47%) 274.90 269.50 - 542.30 1.5447 times
Thu 31 December 2020 274.95 (-17.62%) 334.70 149.45 - 339.85 2.7354 times
Tue 31 December 2019 333.75 (12.79%) 297.50 244.35 - 373.80 1.2387 times
Mon 31 December 2018 295.90 (-4.52%) 310.60 232.35 - 11250.00 0.8271 times
Fri 29 December 2017 309.90 (23.86%) 252.50 241.10 - 351.30 0.7374 times
Fri 30 December 2016 250.20 (9.83%) 226.95 148.25 - 288.80 0.8037 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 974.1 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 bullish. The stock is trading above weekly resistance and downside can only be expected once it trades below 955.05

Munafa value: 50 as on Wed 27 May 2026

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

SMA20 is at 1000 and price is deviating by 55 points

Upper Bollinger band is at 1109 and lower is at 892, while middle bands are at 946 and 1055

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 positive, but buyers have become active on the stock recently. This cannot be a definite uptrend, specially if selected time duration is small.

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

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

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

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. Bulls 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 buy signal for StateBank in short term and BUY 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 959.21 and StateBank SBIN stock is trading above this level. This is a good sign for the stock and it could move higher. 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 961.2
12 day DMA 961.08
20 day DMA 999.87
35 day DMA 1034.31
50 day DMA 1036.65
100 day DMA 1066.44
150 day DMA 1029.45
200 day DMA 981

EMA (exponential moving average) of State Bank SBIN

EMA period EMA current EMA prev EMA prev2
5 day EMA964.01962.11958.92
12 day EMA974.1975.24976.46
20 day EMA992.34994.92997.7
35 day EMA1012.891015.541018.31
50 day EMA1036.291039.081041.96

SMA (simple moving average) of State Bank SBIN

SMA period SMA current SMA prev SMA prev2
5 day SMA961.2957.82953.88
12 day SMA961.08961.56965.79
20 day SMA999.871006.051013.22
35 day SMA1034.311036.171037.59
50 day SMA1036.651039.111041.99
100 day SMA1066.441066.411066.39
150 day SMA1029.451028.91028.29
200 day SMA981980.13979.27

Fundamentals, profit and EPS of State Bank SBIN

EPS is 91.71 and PE is: 10.55

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: 10.78

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

Debt: 6305862.69 in crores

Market capitalization: 884985.46

Futures expiry: 30 Tue June 2026

Date Closing Open Range Volume
27 Wed 975.40 975.50 973.30 to 983.20 1.26 times
26 Tue 974.20 979.40 969.40 to 985.20 1.25 times
25 Mon 976.70 966.00 964.00 to 980.00 1.04 times
22 Fri 957.40 960.20 955.80 to 965.90 0.78 times
21 Thu 957.90 966.30 952.10 to 967.70 0.66 times

Futures expiry: 28 Tue July 2026

Date Closing Open Range Volume
27 Wed 981.00 982.50 979.40 to 988.00 1.11 times
26 Tue 980.20 981.80 975.00 to 990.00 1.02 times
25 Mon 981.80 965.00 965.00 to 984.00 0.98 times
22 Fri 962.70 963.20 961.00 to 970.50 0.96 times
21 Thu 962.60 971.00 957.00 to 971.80 0.94 times

Futures expiry: 25 Tue August 2026

Date Closing Open Range Volume
27 Wed 986.40 990.10 984.10 to 994.00 1 times

Option chain for State Bank SBIN 30 Tue June 2026 expiry

StateBank SBIN Option strike: 1260.00

Date CE PE PCR
27 Wed May 2026 0.35286.00 0.12
26 Tue May 2026 0.40286.00 0.13
25 Mon May 2026 0.45277.75 0.16

StateBank SBIN Option strike: 1240.00

Date CE PE PCR
27 Wed May 2026 0.25268.00 0.07
26 Tue May 2026 0.35268.00 0.07
25 Mon May 2026 0.35268.00 0.08
22 Fri May 2026 0.40266.00 0.11
21 Thu May 2026 0.60266.00 0.09

StateBank SBIN Option strike: 1220.00

Date CE PE PCR
27 Wed May 2026 0.35238.95 0.01
26 Tue May 2026 0.40238.95 0.01
25 Mon May 2026 0.50245.00 0

StateBank SBIN Option strike: 1200.00

Date CE PE PCR
27 Wed May 2026 0.45222.00 0.2
26 Tue May 2026 0.50222.55 0.2
25 Mon May 2026 0.60219.10 0.15
22 Fri May 2026 0.65240.00 0.11
21 Thu May 2026 0.75236.65 0.05

StateBank SBIN Option strike: 1180.00

Date CE PE PCR
27 Wed May 2026 0.50205.50 0.22
26 Tue May 2026 0.55205.50 0.23
25 Mon May 2026 0.65218.00 0.2
22 Fri May 2026 0.75218.00 0.21
21 Thu May 2026 0.95225.00 0.18

StateBank SBIN Option strike: 1160.00

Date CE PE PCR
27 Wed May 2026 0.55176.10 0.35
26 Tue May 2026 0.65176.10 0.31
25 Mon May 2026 0.70194.05 0.34
22 Fri May 2026 1.00194.05 0.37
21 Thu May 2026 1.0599.50 0.29

StateBank SBIN Option strike: 1150.00

Date CE PE PCR
27 Wed May 2026 0.60172.50 2.36
26 Tue May 2026 0.65173.10 2.41
25 Mon May 2026 0.80169.50 1.85
22 Fri May 2026 1.00189.80 0.71
21 Thu May 2026 1.20189.50 0.82

StateBank SBIN Option strike: 1140.00

Date CE PE PCR
27 Wed May 2026 0.75164.00 0.1
26 Tue May 2026 0.75164.00 0.1
25 Mon May 2026 0.90179.00 0.08
22 Fri May 2026 1.25179.00 0.12
21 Thu May 2026 1.30175.00 0.07

StateBank SBIN Option strike: 1130.00

Date CE PE PCR
27 Wed May 2026 0.85151.00 0.04
26 Tue May 2026 0.90151.00 0.04
25 Mon May 2026 0.95158.00 0.01

StateBank SBIN Option strike: 1120.00

Date CE PE PCR
27 Wed May 2026 0.90145.00 0.72
26 Tue May 2026 1.05145.00 0.98
25 Mon May 2026 1.30142.90 0.9
22 Fri May 2026 1.50155.80 0.73
21 Thu May 2026 2.10160.50 0.74

StateBank SBIN Option strike: 1110.00

Date CE PE PCR
27 Wed May 2026 1.15130.45 0.02
26 Tue May 2026 1.25130.45 0.03
25 Mon May 2026 1.55140.00 0.02
22 Fri May 2026 1.65140.00 0.01
21 Thu May 2026 2.00165.00 0

StateBank SBIN Option strike: 1100.00

Date CE PE PCR
27 Wed May 2026 1.40124.25 0.5
26 Tue May 2026 1.55124.90 0.55
25 Mon May 2026 1.90122.90 0.55
22 Fri May 2026 2.10141.00 0.12
21 Thu May 2026 2.55142.15 0.1

StateBank SBIN Option strike: 1090.00

Date CE PE PCR
27 Wed May 2026 1.65115.90 0.11
26 Tue May 2026 1.75115.90 0.12
25 Mon May 2026 2.30121.00 0.05
22 Fri May 2026 2.35132.00 0.08
21 Thu May 2026 2.90132.00 0.08

StateBank SBIN Option strike: 1080.00

Date CE PE PCR
27 Wed May 2026 2.00105.50 0.23
26 Tue May 2026 2.20105.50 0.36
25 Mon May 2026 2.85105.00 0.4
22 Fri May 2026 2.85119.45 0.5
21 Thu May 2026 3.40122.60 0.58

StateBank SBIN Option strike: 1070.00

Date CE PE PCR
27 Wed May 2026 2.5598.00 0.03
26 Tue May 2026 2.7098.00 0.03
25 Mon May 2026 3.5594.00 0.03
22 Fri May 2026 3.40112.00 0.02
21 Thu May 2026 4.00123.00 0.02

StateBank SBIN Option strike: 1060.00

Date CE PE PCR
27 Wed May 2026 3.2086.45 0.11
26 Tue May 2026 3.3589.00 0.13
25 Mon May 2026 4.5084.90 0.12
22 Fri May 2026 4.15106.00 0.12
21 Thu May 2026 4.85103.95 0.16

StateBank SBIN Option strike: 1050.00

Date CE PE PCR
27 Wed May 2026 4.1577.45 0.55
26 Tue May 2026 4.3078.55 0.68
25 Mon May 2026 5.6577.05 0.43
22 Fri May 2026 5.0595.85 0.25
21 Thu May 2026 5.8095.00 0.23

StateBank SBIN Option strike: 1040.00

Date CE PE PCR
27 Wed May 2026 5.3069.10 0.17
26 Tue May 2026 5.5069.65 0.19
25 Mon May 2026 7.1569.50 0.17
22 Fri May 2026 6.3087.50 0.18
21 Thu May 2026 7.0086.00 0.22

StateBank SBIN Option strike: 1030.00

Date CE PE PCR
27 Wed May 2026 6.9560.65 0.16
26 Tue May 2026 7.1060.60 0.24
25 Mon May 2026 9.0059.80 0.21
22 Fri May 2026 7.7579.00 0.22
21 Thu May 2026 8.5082.80 0.23

StateBank SBIN Option strike: 1020.00

Date CE PE PCR
27 Wed May 2026 8.9552.60 0.06
26 Tue May 2026 9.1053.20 0.08
25 Mon May 2026 11.2550.80 0.07
22 Fri May 2026 9.5070.20 0.09
21 Thu May 2026 10.2074.00 0.11

StateBank SBIN Option strike: 1010.00

Date CE PE PCR
27 Wed May 2026 11.5045.55 0.18
26 Tue May 2026 11.6545.80 0.24
25 Mon May 2026 14.2045.85 0.22
22 Fri May 2026 11.7560.65 0.22
21 Thu May 2026 12.4561.90 0.21

StateBank SBIN Option strike: 1000.00

Date CE PE PCR
27 Wed May 2026 14.6038.35 0.58
26 Tue May 2026 14.8038.90 0.62
25 Mon May 2026 17.4038.60 0.71
22 Fri May 2026 14.4055.90 0.55
21 Thu May 2026 14.9054.70 0.61

StateBank SBIN Option strike: 990.00

Date CE PE PCR
27 Wed May 2026 18.3532.40 0.47
26 Tue May 2026 18.5533.05 0.56
25 Mon May 2026 21.2533.05 0.48
22 Fri May 2026 17.0550.00 0.28
21 Thu May 2026 17.8548.00 0.22

StateBank SBIN Option strike: 980.00

Date CE PE PCR
27 Wed May 2026 22.7026.85 0.88
26 Tue May 2026 22.8527.75 0.86
25 Mon May 2026 26.0027.25 0.66
22 Fri May 2026 20.6542.55 0.67
21 Thu May 2026 21.4041.65 0.64

StateBank SBIN Option strike: 970.00

Date CE PE PCR
27 Wed May 2026 27.6521.90 0.88
26 Tue May 2026 27.8022.70 0.91
25 Mon May 2026 30.6522.60 0.94
22 Fri May 2026 24.7036.70 0.43
21 Thu May 2026 25.6035.95 0.53

StateBank SBIN Option strike: 960.00

Date CE PE PCR
27 Wed May 2026 33.2517.65 1.03
26 Tue May 2026 33.4018.35 1.06
25 Mon May 2026 36.2018.50 0.96
22 Fri May 2026 29.4030.80 0.82
21 Thu May 2026 29.8030.80 0.96

StateBank SBIN Option strike: 950.00

Date CE PE PCR
27 Wed May 2026 39.5013.90 1.34
26 Tue May 2026 39.7014.60 1.36
25 Mon May 2026 42.6015.05 1.09
22 Fri May 2026 34.2026.20 0.91
21 Thu May 2026 35.0525.70 0.89

StateBank SBIN Option strike: 940.00

Date CE PE PCR
27 Wed May 2026 46.4510.95 1.73
26 Tue May 2026 46.7511.75 1.77
25 Mon May 2026 49.5011.95 1.47
22 Fri May 2026 39.9022.10 1.14
21 Thu May 2026 40.5021.55 1.37

StateBank SBIN Option strike: 930.00

Date CE PE PCR
27 Wed May 2026 53.158.55 2.91
26 Tue May 2026 53.959.30 2.82
25 Mon May 2026 56.409.50 1.34
22 Fri May 2026 46.0518.30 1.15
21 Thu May 2026 46.3517.35 1.23

StateBank SBIN Option strike: 920.00

Date CE PE PCR
27 Wed May 2026 61.856.40 6.88
26 Tue May 2026 61.957.35 4.68
25 Mon May 2026 65.507.40 4.47
22 Fri May 2026 52.7514.90 3.11
21 Thu May 2026 53.7514.75 3.3

StateBank SBIN Option strike: 910.00

Date CE PE PCR
27 Wed May 2026 70.254.80 2.93
26 Tue May 2026 70.305.60 3.65

StateBank SBIN Option strike: 900.00

Date CE PE PCR
27 Wed May 2026 78.653.65 4.29
26 Tue May 2026 79.104.35 4.96
25 Mon May 2026 82.554.60 5.31
22 Fri May 2026 67.609.75 4.81
21 Thu May 2026 69.259.70 4.99

StateBank SBIN Option strike: 890.00

Date CE PE PCR
27 Wed May 2026 87.902.70 1.35
26 Tue May 2026 87.903.35 0.97

StateBank SBIN Option strike: 880.00

Date CE PE PCR
27 Wed May 2026 97.002.00 22.73
26 Tue May 2026 97.002.70 11.22
25 Mon May 2026 92.002.85 12.29
22 Fri May 2026 88.006.35 15.3
21 Thu May 2026 81.906.30 23.14

StateBank SBIN Option strike: 870.00

Date CE PE PCR
27 Wed May 2026 105.051.60 45.75
26 Tue May 2026 105.052.15 47.5
25 Mon May 2026 105.052.30 39.75

StateBank SBIN Option strike: 860.00

Date CE PE PCR
27 Wed May 2026 121.001.20 5.23
26 Tue May 2026 121.001.75 5.06

StateBank SBIN Option strike: 850.00

Date CE PE PCR
27 Wed May 2026 127.000.95 28.95
26 Tue May 2026 123.451.40 23.2
25 Mon May 2026 122.001.45 26.6
22 Fri May 2026 112.003.25 22.45
21 Thu May 2026 108.003.25 17.5

StateBank SBIN Option strike: 840.00

Date CE PE PCR
27 Wed May 2026 139.650.80 4.59
26 Tue May 2026 139.651.15 4.02

StateBank SBIN Option strike: 830.00

Date CE PE PCR
27 Wed May 2026 149.000.60 1.98
26 Tue May 2026 149.000.90 1.54
25 Mon May 2026 132.001.00 81
22 Fri May 2026 132.002.15 95

StateBank SBIN Option strike: 800.00

Date CE PE PCR
27 Wed May 2026 175.400.55 2.46
26 Tue May 2026 177.900.65 2.16
25 Mon May 2026 177.000.65 5.53
22 Fri May 2026 161.951.20 4.65
21 Thu May 2026 158.601.20 3.83

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