SBI Life Insurance Company Limited (INE123W01016)
NSE: SBILIFE | Series: EQ | Date of Listing: 03 Oct, 2017
-
LTP
1,546.40
-13.45 (-0.86 %) -
Open
1,546.00
1,543.00 -
High
1,558.90
1,563.15 -
Low
1,540.00
1,542.30 -
Close
1,542.25
1,559.85 -
52W High
1,936.00
03 Sep, 2024 -
52W Low
1,307.70
04 Jun, 2024
Upper Circuit: 1,715.84
Lower Circuit: 1,403.87
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,546.00 | 1,558.90 | 1,540.00 | 1,546.40 | 1,542.25 | -17.60 | -1.13 | 1,936.00 | 1,264.35 | 373,548 | 57.81 Crore | 30,140 |
| 02 Apr, 2025 | 1,543.00 | 1,563.15 | 1,542.30 | 1,556.25 | 1,559.85 | 14.60 | 0.94 | 1,936.00 | 1,264.35 | 1,876,774 | 292.29 Crore | 69,169 |
| 01 Apr, 2025 | 1,537.75 | 1,566.40 | 1,535.35 | 1,542.30 | 1,545.25 | -2.60 | -0.17 | 1,936.00 | 1,264.35 | 937,836 | 145.31 Crore | 39,487 |
| 28 Mar, 2025 | 1,544.90 | 1,564.50 | 1,534.75 | 1,550.00 | 1,547.85 | 2.95 | 0.19 | 1,936.00 | 1,264.35 | 1,120,169 | 173.69 Crore | 67,232 |
| 27 Mar, 2025 | 1,541.40 | 1,552.10 | 1,529.65 | 1,550.00 | 1,544.90 | 3.60 | 0.23 | 1,936.00 | 1,264.35 | 1,405,775 | 216.91 Crore | 106,259 |
| 26 Mar, 2025 | 1,564.30 | 1,570.30 | 1,533.45 | 1,545.00 | 1,541.30 | -15.90 | -1.02 | 1,936.00 | 1,264.35 | 1,106,876 | 171.24 Crore | 68,842 |
| 25 Mar, 2025 | 1,577.65 | 1,583.90 | 1,551.30 | 1,555.45 | 1,557.20 | -12.60 | -0.8 | 1,936.00 | 1,264.35 | 1,241,287 | 194.33 Crore | 71,962 |
| 24 Mar, 2025 | 1,550.00 | 1,584.00 | 1,541.70 | 1,573.30 | 1,569.80 | 23.40 | 1.51 | 1,936.00 | 1,264.35 | 1,229,003 | 192.42 Crore | 58,261 |
| 21 Mar, 2025 | 1,500.00 | 1,553.30 | 1,493.45 | 1,549.75 | 1,546.40 | 48.05 | 3.21 | 1,936.00 | 1,264.35 | 1,977,397 | 303.05 Crore | 62,621 |
| 20 Mar, 2025 | 1,492.00 | 1,506.30 | 1,488.50 | 1,500.60 | 1,498.35 | 13.45 | 0.91 | 1,936.00 | 1,264.35 | 798,992 | 119.73 Crore | 50,984 |
| 19 Mar, 2025 | 1,457.95 | 1,488.90 | 1,455.00 | 1,487.00 | 1,484.90 | 27.40 | 1.88 | 1,936.00 | 1,264.35 | 917,293 | 135.65 Crore | 48,777 |
| 18 Mar, 2025 | 1,452.70 | 1,458.80 | 1,431.05 | 1,457.80 | 1,457.50 | 23.25 | 1.62 | 1,936.00 | 1,264.35 | 656,130 | 95.25 Crore | 44,826 |
| 17 Mar, 2025 | 1,392.00 | 1,441.30 | 1,392.00 | 1,439.50 | 1,434.25 | 48.70 | 3.51 | 1,936.00 | 1,264.35 | 1,352,197 | 193.31 Crore | 74,420 |
| 13 Mar, 2025 | 1,411.70 | 1,413.95 | 1,382.65 | 1,390.00 | 1,385.55 | -23.45 | -1.66 | 1,936.00 | 1,264.35 | 911,321 | 126.99 Crore | 49,868 |
| 12 Mar, 2025 | 1,425.00 | 1,425.00 | 1,404.50 | 1,407.20 | 1,409.00 | -8.25 | -0.58 | 1,936.00 | 1,264.35 | 734,156 | 103.50 Crore | 40,071 |
| 11 Mar, 2025 | 1,403.00 | 1,424.40 | 1,397.45 | 1,417.55 | 1,417.25 | -2.20 | -0.15 | 1,936.00 | 1,264.35 | 691,907 | 98.02 Crore | 32,617 |
| 10 Mar, 2025 | 1,419.00 | 1,427.75 | 1,404.35 | 1,412.10 | 1,419.45 | 7.85 | 0.56 | 1,936.00 | 1,264.35 | 1,092,967 | 155.04 Crore | 50,286 |
| 07 Mar, 2025 | 1,421.35 | 1,446.20 | 1,406.55 | 1,412.00 | 1,411.60 | -9.70 | -0.68 | 1,936.00 | 1,264.35 | 901,496 | 127.99 Crore | 52,959 |
| 06 Mar, 2025 | 1,417.10 | 1,426.40 | 1,395.00 | 1,419.95 | 1,421.30 | 0.60 | 0.04 | 1,936.00 | 1,264.35 | 1,606,815 | 226.82 Crore | 85,730 |
| 05 Mar, 2025 | 1,391.15 | 1,424.00 | 1,379.85 | 1,416.60 | 1,420.70 | 27.60 | 1.98 | 1,936.00 | 1,264.35 | 1,118,219 | 157.65 Crore | 65,394 |
| 04 Mar, 2025 | 1,392.20 | 1,415.00 | 1,390.00 | 1,393.00 | 1,393.10 | -15.40 | -1.09 | 1,936.00 | 1,264.35 | 977,231 | 137.01 Crore | 64,929 |