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 Daily Stock price targets for StateBank SBIN are 959.1 and 985.7

Daily Target 1	937.23
Daily Target 2	954.37
Daily Target 3	963.83333333333
Daily Target 4	980.97
Daily Target 5	990.43

Daily price and volume State Bank

Date	Closing	Open	Range	Volume
Fri 05 December 2025	971.50 (2.47%)	948.85	946.70 - 973.30	1.4422 times
Thu 04 December 2025	948.10 (-0.31%)	951.05	944.45 - 952.55	1.1325 times
Wed 03 December 2025	951.05 (-1.68%)	970.45	947.55 - 972.55	1.1682 times
Tue 02 December 2025	967.30 (-0.6%)	976.00	964.90 - 980.45	1.1177 times
Mon 01 December 2025	973.10 (-0.6%)	985.45	969.85 - 991.20	0.7323 times
Fri 28 November 2025	979.00 (0.63%)	976.80	973.05 - 983.00	0.6749 times
Thu 27 November 2025	972.85 (-1.12%)	986.70	968.90 - 988.55	0.9901 times
Wed 26 November 2025	983.90 (0.03%)	986.60	982.15 - 999.00	1.1592 times
Tue 25 November 2025	983.60 (1.34%)	975.55	971.35 - 988.95	0.7599 times
Mon 24 November 2025	970.60 (-0.21%)	975.55	968.05 - 977.70	0.8232 times
Fri 21 November 2025	972.60 (-0.91%)	979.70	971.05 - 980.60	0.447 times

Daily chart StateBank

Weekly price and charts StateBank

Strong weekly Stock price targets for StateBank SBIN are 934.6 and 981.35

Weekly Target 1	922.3
Weekly Target 2	946.9
Weekly Target 3	969.05
Weekly Target 4	993.65
Weekly Target 5	1015.8

Weekly price and volumes for State Bank

Date	Closing	Open	Range	Volume
Fri 05 December 2025	971.50 (-0.77%)	985.45	944.45 - 991.20	1.3151 times
Fri 28 November 2025	979.00 (0.66%)	975.55	968.05 - 999.00	1.0363 times
Fri 21 November 2025	972.60 (0.49%)	971.00	968.50 - 986.60	0.667 times
Fri 14 November 2025	967.85 (1.26%)	956.00	945.05 - 969.05	0.8398 times
Fri 07 November 2025	955.85 (2.01%)	938.75	937.50 - 971.40	1.3167 times
Fri 31 October 2025	937.00 (3.59%)	906.95	906.00 - 946.70	1.342 times
Fri 24 October 2025	904.50 (1.73%)	894.60	891.05 - 918.00	0.6651 times
Fri 17 October 2025	889.15 (0.97%)	879.00	872.10 - 894.75	0.8773 times
Fri 10 October 2025	880.65 (1.54%)	868.00	857.25 - 883.75	0.8787 times
Fri 03 October 2025	867.30 (1.21%)	858.05	856.00 - 877.60	1.0619 times
Fri 26 September 2025	856.95 (-0.63%)	862.00	851.20 - 880.50	0.9663 times

weekly chart StateBank

Monthly price and charts StateBank

Strong monthly Stock price targets for StateBank SBIN are 934.6 and 981.35

Monthly Target 1	922.3
Monthly Target 2	946.9
Monthly Target 3	969.05
Monthly Target 4	993.65
Monthly Target 5	1015.8

Monthly price and volumes State Bank

Date	Closing	Open	Range	Volume
Fri 05 December 2025	971.50 (-0.77%)	985.45	944.45 - 991.20	0.3354 times
Fri 28 November 2025	979.00 (4.48%)	938.75	937.50 - 999.00	0.9844 times
Fri 31 October 2025	937.00 (7.4%)	872.30	857.25 - 946.70	1.0538 times
Tue 30 September 2025	872.45 (8.72%)	803.10	802.65 - 880.50	0.9705 times
Fri 29 August 2025	802.50 (0.75%)	795.70	786.55 - 838.00	0.7442 times
Thu 31 July 2025	796.55 (-2.9%)	820.00	792.55 - 842.50	1.0878 times
Mon 30 June 2025	820.35 (0.99%)	812.85	781.70 - 824.50	1.3204 times
Fri 30 May 2025	812.30 (3%)	790.35	755.50 - 814.50	1.3799 times
Wed 30 April 2025	788.65 (2.22%)	766.80	730.00 - 835.50	1.2579 times
Fri 28 March 2025	771.50 (12.01%)	690.15	680.00 - 786.00	0.8656 times
Fri 28 February 2025	688.80 (-10.88%)	762.80	682.60 - 782.00	1.2275 times

monthly chart StateBank

Indicator Analysis of StateBank

Please login to view indicator analysis. or View indicator analysis of StateBank SBIN on MunafaSutra.com for free

DMA SMA EMA moving averages of State Bank SBIN

DMA (daily moving average) of State Bank SBIN

DMA period	DMA value
5 day DMA	962.21
12 day DMA	971.26
20 day DMA	968.36
35 day DMA	950.36
50 day DMA	926.15
100 day DMA	872.26
150 day DMA	848.14
200 day DMA	824.65

EMA (exponential moving average) of State Bank SBIN

EMA period	EMA current	EMA prev	EMA prev2
5 day EMA	963.77	959.91	965.81
12 day EMA	966.22	965.26	968.38
20 day EMA	961.89	960.88	962.22
35 day EMA	944.42	942.83	942.52
50 day EMA	924.28	922.35	921.3

SMA (simple moving average) of State Bank SBIN

SMA period	SMA current	SMA prev	SMA prev2
5 day SMA	962.21	963.71	968.66
12 day SMA	971.26	972.2	974.23
20 day SMA	968.36	967.58	968.21
35 day SMA	950.36	947.92	945.89
50 day SMA	926.15	924.13	922.27
100 day SMA	872.26	870.63	869.23
150 day SMA	848.14	847	845.93
200 day SMA	824.65	823.46	822.37

Futures expiry: 30 Tue December 2025

Date	Closing	Open	Range	Volume
04 Thu	954.10	957.05	950.00 to 957.40	1.07 times
03 Wed	957.05	975.00	953.45 to 978.40	1.03 times
02 Tue	973.35	979.15	971.15 to 986.20	0.99 times
01 Mon	978.75	988.05	976.20 to 995.65	0.96 times
28 Fri	985.15	982.50	978.55 to 988.35	0.94 times

Futures expiry: 27 Tue January 2026

Date	Closing	Open	Range	Volume
04 Thu	959.50	960.15	955.90 to 962.50	1.54 times
03 Wed	962.85	982.00	959.30 to 983.45	1.21 times
02 Tue	979.45	987.35	977.30 to 992.00	0.84 times
01 Mon	985.30	995.25	982.25 to 1001.00	0.73 times
28 Fri	991.00	986.50	985.40 to 994.55	0.67 times

Futures expiry: 24 Tue February 2026

Date	Closing	Open	Range	Volume
04 Thu	964.55	965.20	961.00 to 967.70	1.86 times
03 Wed	968.30	985.95	964.60 to 987.35	1.18 times
02 Tue	985.95	994.50	984.00 to 997.35	0.82 times
01 Mon	990.85	1002.80	988.05 to 1007.00	0.7 times
28 Fri	996.55	992.10	992.10 to 1000.45	0.45 times

Option chain for State Bank SBIN 30 Tue December 2025 expiry

StateBank SBIN Option strike: 1100.00

Date	CE	PE	PCR
04 Thu December 2025	0.35	145.00	0.01
03 Wed December 2025	0.35	117.50	0.01
02 Tue December 2025	0.40	117.50	0.01
01 Mon December 2025	0.45	117.50	0.01

StateBank SBIN Option strike: 1090.00

Date	CE	PE	PCR
04 Thu December 2025	0.35	100.90	0.04
03 Wed December 2025	0.40	100.90	0.04
02 Tue December 2025	0.50	100.90	0.05
01 Mon December 2025	0.45	100.90	0.05

StateBank SBIN Option strike: 1080.00

Date	CE	PE	PCR
04 Thu December 2025	0.45	104.00	0.05
03 Wed December 2025	0.45	104.00	0.05
02 Tue December 2025	0.55	104.00	0.05
01 Mon December 2025	0.55	104.00	0.05

StateBank SBIN Option strike: 1070.00

Date	CE	PE	PCR
04 Thu December 2025	0.55	90.85	0.18
03 Wed December 2025	0.60	90.85	0.17
02 Tue December 2025	0.70	90.85	0.16
01 Mon December 2025	0.75	90.85	0.15

StateBank SBIN Option strike: 1060.00

Date	CE	PE	PCR
04 Thu December 2025	0.65	70.30	0.11
03 Wed December 2025	0.70	70.30	0.11
02 Tue December 2025	0.90	70.30	0.1
01 Mon December 2025	1.00	70.30	0.1

StateBank SBIN Option strike: 1050.00

Date	CE	PE	PCR
04 Thu December 2025	0.85	95.85	0.22
03 Wed December 2025	0.95	94.30	0.22
02 Tue December 2025	1.30	69.10	0.27
01 Mon December 2025	1.50	73.25	0.26

StateBank SBIN Option strike: 1040.00

Date	CE	PE	PCR
04 Thu December 2025	1.05	49.15	0.06
03 Wed December 2025	1.30	49.15	0.06
02 Tue December 2025	1.85	49.15	0.07
01 Mon December 2025	2.15	49.15	0.08

StateBank SBIN Option strike: 1035.00

Date	CE	PE	PCR
04 Thu December 2025	1.25	48.25	0.21
03 Wed December 2025	1.45	48.25	0.17
02 Tue December 2025	2.15	48.25	0.18
01 Mon December 2025	2.55	48.25	0.2

StateBank SBIN Option strike: 1030.00

Date	CE	PE	PCR
04 Thu December 2025	1.40	73.70	0.24
03 Wed December 2025	1.60	73.70	0.25
02 Tue December 2025	2.60	57.40	0.32
01 Mon December 2025	3.05	53.60	0.3

StateBank SBIN Option strike: 1025.00

Date	CE	PE	PCR
04 Thu December 2025	1.65	38.20	0.05
03 Wed December 2025	1.85	38.20	0.05
02 Tue December 2025	3.00	38.20	0.05
01 Mon December 2025	3.70	38.20	0.05

StateBank SBIN Option strike: 1020.00

Date	CE	PE	PCR
04 Thu December 2025	1.85	70.00	0.05
03 Wed December 2025	2.15	64.50	0.06
02 Tue December 2025	3.75	48.65	0.06
01 Mon December 2025	4.45	45.00	0.06

StateBank SBIN Option strike: 1015.00

Date	CE	PE	PCR
04 Thu December 2025	2.20	45.00	0.87
03 Wed December 2025	2.55	45.00	0.89
02 Tue December 2025	4.40	45.00	0.86
01 Mon December 2025	5.35	40.40	0.24

StateBank SBIN Option strike: 1010.00

Date	CE	PE	PCR
04 Thu December 2025	2.55	57.00	0.1
03 Wed December 2025	3.00	55.35	0.1
02 Tue December 2025	5.45	40.95	0.1
01 Mon December 2025	6.50	36.90	0.1

StateBank SBIN Option strike: 1005.00

Date	CE	PE	PCR
04 Thu December 2025	3.00	52.95	0.28
03 Wed December 2025	3.50	51.15	0.3
02 Tue December 2025	6.45	37.90	0.36
01 Mon December 2025	7.60	34.05	0.37

StateBank SBIN Option strike: 1000.00

Date	CE	PE	PCR
04 Thu December 2025	3.60	48.50	0.15
03 Wed December 2025	4.15	46.40	0.15
02 Tue December 2025	7.70	34.05	0.2
01 Mon December 2025	9.20	29.75	0.22

StateBank SBIN Option strike: 995.00

Date	CE	PE	PCR
04 Thu December 2025	4.15	43.85	0.41
03 Wed December 2025	4.85	42.30	0.43
02 Tue December 2025	9.00	30.60	0.54
01 Mon December 2025	10.80	26.30	0.68

StateBank SBIN Option strike: 990.00

Date	CE	PE	PCR
04 Thu December 2025	4.90	40.15	0.32
03 Wed December 2025	5.75	37.95	0.36
02 Tue December 2025	10.55	26.75	0.43
01 Mon December 2025	12.75	23.25	0.43

StateBank SBIN Option strike: 985.00

Date	CE	PE	PCR
04 Thu December 2025	5.75	36.45	0.33
03 Wed December 2025	6.75	34.10	0.35
02 Tue December 2025	12.70	24.00	0.41
01 Mon December 2025	14.80	20.45	0.66

StateBank SBIN Option strike: 980.00

Date	CE	PE	PCR
04 Thu December 2025	6.90	32.05	0.49
03 Wed December 2025	8.05	30.00	0.64
02 Tue December 2025	14.55	20.60	0.8
01 Mon December 2025	17.15	17.85	0.81

StateBank SBIN Option strike: 975.00

Date	CE	PE	PCR
04 Thu December 2025	8.10	28.30	0.43
03 Wed December 2025	9.50	26.35	0.44
02 Tue December 2025	16.75	17.90	0.73
01 Mon December 2025	19.75	15.45	0.82

StateBank SBIN Option strike: 970.00

Date	CE	PE	PCR
04 Thu December 2025	9.65	24.75	0.7
03 Wed December 2025	11.10	23.25	0.72
02 Tue December 2025	19.50	15.35	1.21
01 Mon December 2025	22.50	13.25	1.31

StateBank SBIN Option strike: 965.00

Date	CE	PE	PCR
04 Thu December 2025	11.30	21.55	0.74
03 Wed December 2025	12.95	20.25	0.71
02 Tue December 2025	21.95	13.30	1.67
01 Mon December 2025	25.50	11.30	2.57

StateBank SBIN Option strike: 960.00

Date	CE	PE	PCR
04 Thu December 2025	13.30	18.75	0.9
03 Wed December 2025	15.15	17.50	1.02
02 Tue December 2025	25.00	11.00	3.29
01 Mon December 2025	28.55	9.60	1.96

StateBank SBIN Option strike: 955.00

Date	CE	PE	PCR
04 Thu December 2025	15.60	16.05	0.83
03 Wed December 2025	17.60	14.80	0.98
02 Tue December 2025	28.70	9.55	2.13
01 Mon December 2025	32.40	8.15	2.03

StateBank SBIN Option strike: 950.00

Date	CE	PE	PCR
04 Thu December 2025	18.20	13.70	1.14
03 Wed December 2025	20.30	12.60	1.14
02 Tue December 2025	32.25	8.00	3.31
01 Mon December 2025	36.05	6.80	2.94

StateBank SBIN Option strike: 945.00

Date	CE	PE	PCR
04 Thu December 2025	21.00	11.50	1.01
03 Wed December 2025	23.35	10.60	1.44
02 Tue December 2025	35.20	6.75	4.86
01 Mon December 2025	39.80	5.65	8.44

StateBank SBIN Option strike: 940.00

Date	CE	PE	PCR
04 Thu December 2025	24.10	9.60	3.8
03 Wed December 2025	26.45	8.85	4.63
02 Tue December 2025	39.25	5.70	8.26
01 Mon December 2025	44.00	4.70	8.19

StateBank SBIN Option strike: 935.00

Date	CE	PE	PCR
04 Thu December 2025	27.30	7.95	2.63
03 Wed December 2025	28.75	7.40	460

StateBank SBIN Option strike: 930.00

Date	CE	PE	PCR
04 Thu December 2025	31.25	6.65	4.42
03 Wed December 2025	33.55	6.15	5.55
02 Tue December 2025	48.55	3.85	10.07
01 Mon December 2025	52.15	3.45	11.46

StateBank SBIN Option strike: 925.00

Date	CE	PE	PCR
04 Thu December 2025	35.30	5.45	6.91
03 Wed December 2025	37.80	4.95	8.15
02 Tue December 2025	58.20	3.10	57.29
01 Mon December 2025	58.20	2.70	54.29

StateBank SBIN Option strike: 920.00

Date	CE	PE	PCR
04 Thu December 2025	39.10	4.50	4.89
03 Wed December 2025	41.30	4.10	5.9
02 Tue December 2025	57.60	2.65	5.01
01 Mon December 2025	61.35	2.30	4.73

StateBank SBIN Option strike: 910.00

Date	CE	PE	PCR
04 Thu December 2025	47.40	3.05	5.51
03 Wed December 2025	53.90	2.75	39.79
02 Tue December 2025	81.00	1.85	26.5
01 Mon December 2025	81.00	1.65	29.36

StateBank SBIN Option strike: 905.00

Date	CE	PE	PCR
04 Thu December 2025	52.15	2.45	13.06

StateBank SBIN Option strike: 900.00

Date	CE	PE	PCR
04 Thu December 2025	56.60	2.05	3.22
03 Wed December 2025	59.30	1.85	2.89
02 Tue December 2025	74.40	1.25	2.62
01 Mon December 2025	80.75	1.15	2.38

StateBank SBIN Option strike: 895.00

Date	CE	PE	PCR
04 Thu December 2025	98.55	1.70	441
03 Wed December 2025	98.55	1.50	433
02 Tue December 2025	98.55	1.05	432
01 Mon December 2025	98.55	0.90	432

StateBank SBIN Option strike: 890.00

Date	CE	PE	PCR
04 Thu December 2025	66.00	1.40	38.85
03 Wed December 2025	70.00	1.25	23.32
02 Tue December 2025	104.00	0.90	21.53
01 Mon December 2025	104.00	0.80	21.75

StateBank SBIN Option strike: 880.00

Date	CE	PE	PCR
04 Thu December 2025	75.60	1.00	8.63
03 Wed December 2025	78.95	0.90	8.1
02 Tue December 2025	94.00	0.65	5.32
01 Mon December 2025	99.00	0.60	5.93

StateBank SBIN Option strike: 870.00

Date	CE	PE	PCR
04 Thu December 2025	115.80	0.75	11.06
03 Wed December 2025	115.80	0.70	8.38
02 Tue December 2025	115.80	0.50	5.94
01 Mon December 2025	115.90	0.45	4.71

StateBank SBIN Option strike: 860.00

Date	CE	PE	PCR
04 Thu December 2025	94.55	0.55	5.29
03 Wed December 2025	96.00	0.55	4.85
02 Tue December 2025	120.50	0.40	4.61
01 Mon December 2025	120.50	0.40	4.27

StateBank SBIN Option strike: 850.00

Date	CE	PE	PCR
04 Thu December 2025	104.40	0.55	5.34
03 Wed December 2025	107.00	0.55	5.38
02 Tue December 2025	131.35	0.45	4.53
01 Mon December 2025	132.10	0.40	4.67

StateBank SBIN Option strike: 840.00

Date	CE	PE	PCR
04 Thu December 2025	113.00	0.40	3.34
03 Wed December 2025	147.00	0.40	3
02 Tue December 2025	147.00	0.40	2.53
01 Mon December 2025	147.00	0.30	2.51

StateBank SBIN Option strike: 830.00

Date	CE	PE	PCR
04 Thu December 2025	125.00	0.20	4.33
03 Wed December 2025	125.00	0.20	4.33
02 Tue December 2025	151.00	0.20	3.71
01 Mon December 2025	151.00	0.20	3.71

StateBank SBIN Option strike: 820.00

Date	CE	PE	PCR
04 Thu December 2025	132.75	0.25	2.04
03 Wed December 2025	146.45	0.25	1.3
02 Tue December 2025	166.95	0.25	1.13
01 Mon December 2025	166.95	0.20	0.52

StateBank SBIN Option strike: 810.00

Date	CE	PE	PCR
04 Thu December 2025	143.90	0.20	0.32
03 Wed December 2025	146.00	0.25	0.47
02 Tue December 2025	166.70	0.25	0.46
01 Mon December 2025	166.70	0.20	0.46

Feed