SBI Life Insurance Company - SBILIFE Share Price History

SBI Life Insurance Company

CMP as on 01-Jul-22 16:00

1,099.85

18.25 1.69%

Open

₹ 1,085.45

Turnover (lac)

₹ 7,659

Prev. Close

₹ 1,081.60

Day's Vol (shares)

₹ 6,96,341

Day's Range (₹)

₹ 1,075.00

₹ 1,105.35

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
01-Jul-2022	1,085	1,105	1,075	1,100	33,953	760	316,833	30.30	14.40
30-Jun-2022	1,074	1,093	1,058	1,082	83,194	1,697	713,393	35.10	8.10
29-Jun-2022	1,070	1,088	1,052	1,068	58,912	1,308	697,809	36.50	-2.40
28-Jun-2022	1,085	1,090	1,068	1,078	28,697	617	269,034	22	-7
27-Jun-2022	1,084	1,097	1,077	1,085	34,267	862	400,912	19.60	0.65
24-Jun-2022	1,072	1,093	1,072	1,079	17,233	532	260,653	20.80	6.45
23-Jun-2022	1,077	1,083	1,061	1,074	69,025	962	593,086	21.60	-3.20
22-Jun-2022	1,096	1,096	1,063	1,070	28,356	599	292,391	33.40	-25
21-Jun-2022	1,080	1,099	1,077	1,096	54,912	720	405,792	21.20	16.30
20-Jun-2022	1,078	1,093	1,069	1,076	33,718	575	261,861	23.60	-2.20
17-Jun-2022	1,105	1,114	1,076	1,082	58,016	1,675	960,464	38.40	-23
16-Jun-2022	1,131	1,138	1,100	1,105	53,920	1,541	840,284	37.80	-26
15-Jun-2022	1,140	1,145	1,123	1,126	29,088	1,072	656,337	21.90	-14
14-Jun-2022	1,125	1,145	1,124	1,132	51,391	871	444,399	20.80	7.10
13-Jun-2022	1,137	1,162	1,130	1,134	58,933	1,156	554,886	31.50	-3.30
10-Jun-2022	1,155	1,164	1,152	1,155	33,267	708	346,669	11.50	0.15
09-Jun-2022	1,137	1,167	1,131	1,164	50,945	1,318	644,967	36.70	26.80
08-Jun-2022	1,144	1,159	1,129	1,136	69,905	1,585	601,413	30	-8.20
07-Jun-2022	1,135	1,138	1,114	1,134	45,471	957	418,987	24.50	-0.80
06-Jun-2022	1,136	1,150	1,134	1,142	116,470	1,370	853,051	15.50	6.40