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 01-Jul-22 16:00

1,099.85

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

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 ()
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

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