SBILIFE Historical Share Price Data
SBI Life Insurance Company Ltd Share Price
SBILIFE
CMP as on 10-May-24 12:00
₹ 1,432
₹ 1,432
9.55 | 0.67%
Open
₹ 1,425
₹ 1,425
Turnover(lac)
₹ 10,615
₹ 10,615
Prev. Close
₹ 1,422.40
₹ 1,422.40
Day's Vol (shares)
₹ 741,292
₹ 741,292
Day's Vol (shares)
₹ 1,415.75 ₹ 1,438.50
CMP as on 10-May-24 12:00
₹ 1,432
₹ 1,432
10.45 | 0.74%
Open
₹ 1,422
₹ 1,422
Turnover(lac)
₹ 99
₹ 99
Prev. Close
₹ 1,421.70
₹ 1,421.70
Day's Vol (shares)
₹ 6,933
₹ 6,933
Day's Vol (shares)
₹ 1,416.65 ₹ 1,436.85
CMP as on 10-May-24 12:00
₹ 1,435
₹ 1,435
8.05 | 0.56%
Open
₹ 1,428
₹ 1,428
Open Interest(Contracts)
₹ 9,556,125
₹ 9,556,125
VWAP
₹ 1,433.60
₹ 1,433.60
Day's Vol (shares)
₹ 1,338,750
₹ 1,338,750
Day's Vol (shares)
₹ 1,420.35 ₹ 1,442.45
₹ 1,420.35 ₹ 1,442.45
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
12-Apr-2024 | 1501 | 1511.4 | 1488.2 | 1493.15 | 43285 | 1180762281.3 | 787733 | 23.20 | -7.85 |
15-Apr-2024 | 1489.85 | 1489.9 | 1462.5 | 1466.9 | 50514 | 1462222942.05 | 994053 | 27.40 | -22.95 |
16-Apr-2024 | 1460.2 | 1476.9 | 1452 | 1462.75 | 62856 | 1050045167 | 717750 | 24.90 | 2.55 |
18-Apr-2024 | 1465 | 1483.65 | 1448 | 1456.95 | 104829 | 2561004483.7 | 1746383 | 35.65 | -8.05 |
19-Apr-2024 | 1450 | 1457.55 | 1425.35 | 1447.55 | 53753 | 1629486424.25 | 1129149 | 32.20 | -2.45 |
22-Apr-2024 | 1456.5 | 1482.9 | 1452 | 1475.4 | 50212 | 1139037198.75 | 772048 | 30.90 | 18.90 |
23-Apr-2024 | 1478 | 1489.2 | 1464.25 | 1469.85 | 57416 | 1537776165.65 | 1042729 | 24.95 | -8.15 |
24-Apr-2024 | 1469.85 | 1478 | 1452.55 | 1460.05 | 47416 | 1315832294.7 | 898680 | 25.45 | -9.80 |
25-Apr-2024 | 1464 | 1464 | 1436.15 | 1444.45 | 152381 | 3481121859.45 | 2406788 | 27.85 | -19.55 |
26-Apr-2024 | 1455 | 1466.85 | 1411.2 | 1415.25 | 101753 | 3113664055.15 | 1473865 | 55.65 | -39.75 |
29-Apr-2024 | 1437 | 1460.9 | 1414.05 | 1422.35 | 174919 | 6266984022.6 | 2776256 | 46.85 | -14.65 |
30-Apr-2024 | 1432 | 1449.85 | 1423.2 | 1436.55 | 102281 | 3449777191.75 | 1279355 | 26.65 | 4.55 |
02-May-2024 | 1416.35 | 1464.75 | 1416.35 | 1460.9 | 174981 | 3191544040.25 | 1136866 | 48.40 | 44.55 |
03-May-2024 | 1469 | 1472.7 | 1438.4 | 1443.25 | 83160 | 1976175236.25 | 1001464 | 34.30 | -25.75 |
06-May-2024 | 1450 | 1457.45 | 1431.6 | 1440.6 | 49863 | 1328000215.25 | 576498 | 25.85 | -9.40 |
07-May-2024 | 1440.9 | 1458.9 | 1431.55 | 1450.15 | 92259 | 2603070116.15 | 993249 | 27.35 | 9.25 |
08-May-2024 | 1440 | 1465.95 | 1423 | 1426.75 | 51314 | 1872660241.45 | 825475 | 42.95 | -13.25 |
09-May-2024 | 1431.9 | 1439.5 | 1413.2 | 1422.4 | 103045 | 2345952155.85 | 1100583 | 26.30 | -9.50 |
10-May-2024 | 1425 | 1438.5 | 1415.75 | 1431.95 | 40842 | 1059193697.55 | 445474 | 22.75 | 6.95 |