Home > Share Market > Stocks > SBI Life Insurance Company > SBILIFE Share Price History

SBI Life Insurance Company - SBILIFE Share Price History

SBI Life Insurance Company

CMP as on 17-May-22 15:57

1,070.40

Open

₹ 1,042.00

Turnover (lac)

₹ 5,837

Prev. Close

₹ 1,044.65

Day's Vol (shares)

₹ 5,45,334

Day's Range (₹)

₹ 1,036.30
₹ 1,075.35

SBI Life Insurance Company Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
17-May-2022 1,042 1,075 1,036 1,070 42,558 576 198,633 39.10 28.40
16-May-2022 1,045 1,054 1,034 1,045 35,385 616 237,574 19.80 -0.30
13-May-2022 1,075 1,079 1,039 1,045 57,704 1,172 533,492 40.50 -30
12-May-2022 1,076 1,082 1,048 1,061 78,606 1,549 914,190 34 -15
11-May-2022 1,079 1,104 1,079 1,087 105,902 2,056 1,119,908 25.50 8.15
10-May-2022 1,070 1,097 1,062 1,081 76,977 1,525 637,026 34.80 11.10
09-May-2022 1,034 1,075 1,033 1,064 66,907 1,279 515,900 41.70 30.50
06-May-2022 1,073 1,081 1,052 1,059 78,065 1,433 634,880 28.80 -14
05-May-2022 1,082 1,115 1,080 1,084 54,055 893 238,443 35 1.65
04-May-2022 1,081 1,097 1,065 1,078 52,495 1,263 510,221 32 -3.20
02-May-2022 1,089 1,093 1,064 1,081 98,627 2,073 1,068,115 29.20 -7.90
29-Apr-2022 1,115 1,133 1,066 1,106 110,256 3,595 1,456,754 66.30 -9
28-Apr-2022 1,069 1,125 1,066 1,117 71,106 1,810 632,153 58.60 48.30
27-Apr-2022 1,093 1,099 1,061 1,074 63,483 1,292 799,450 37.70 -19
26-Apr-2022 1,106 1,106 1,084 1,095 48,902 1,010 626,277 22.40 -11
25-Apr-2022 1,120 1,129 1,087 1,091 57,122 1,182 596,008 41.80 -29
22-Apr-2022 1,134 1,140 1,122 1,137 37,162 934 505,650 18 3.75
21-Apr-2022 1,125 1,149 1,125 1,145 51,041 834 378,719 23.40 19.30
20-Apr-2022 1,128 1,136 1,118 1,128 39,644 728 253,094 18 0.85
19-Apr-2022 1,185 1,185 1,112 1,125 50,422 1,124 408,549 73 -60
18-Apr-2022 1,145 1,182 1,134 1,173 82,072 2,785 1,091,898 48.40 28.40

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity