SBI Life Insurance Company Limited (INE123W01016)
NSE: SBILIFE | Series: EQ | Date of Listing: 03 Oct, 2017
-
LTP
1,401.00
-4.90 (-0.35 %) -
Open
1,402.45
1,380.05 -
High
1,414.80
1,409.00 -
Low
1,391.10
1,377.50 -
Close
1,400.60
1,405.90 -
52W High
1,936.00
03 Sep, 2024 -
52W Low
1,307.70
04 Jun, 2024
Upper Circuit: 1,546.49
Lower Circuit: 1,265.31
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,402.45 | 1,414.80 | 1,391.10 | 1,401.00 | 1,400.60 | -5.30 | -0.38 | 1,936.00 | 1,264.35 | 1,542,712 | 216.67 Crore | 47,989 |
| 19 Dec, 2024 | 1,380.05 | 1,409.00 | 1,377.50 | 1,402.30 | 1,405.90 | 7.90 | 0.57 | 1,936.00 | 1,264.35 | 1,081,337 | 151.18 Crore | 54,811 |
| 18 Dec, 2024 | 1,414.80 | 1,420.35 | 1,392.70 | 1,400.80 | 1,398.00 | -11.70 | -0.83 | 1,936.00 | 1,264.35 | 1,454,595 | 203.97 Crore | 64,401 |
| 17 Dec, 2024 | 1,421.70 | 1,425.00 | 1,405.60 | 1,412.05 | 1,409.70 | -11.95 | -0.84 | 1,936.00 | 1,264.35 | 1,973,758 | 278.92 Crore | 109,021 |
| 16 Dec, 2024 | 1,428.80 | 1,436.95 | 1,415.65 | 1,420.00 | 1,421.65 | -7.15 | -0.5 | 1,936.00 | 1,264.35 | 1,601,339 | 227.96 Crore | 65,296 |
| 13 Dec, 2024 | 1,422.05 | 1,441.95 | 1,409.30 | 1,429.65 | 1,428.80 | -3.70 | -0.26 | 1,936.00 | 1,264.35 | 3,926,561 | 558.94 Crore | 104,049 |
| 12 Dec, 2024 | 1,450.00 | 1,455.75 | 1,420.35 | 1,438.55 | 1,432.50 | -23.65 | -1.62 | 1,936.00 | 1,264.35 | 2,851,447 | 409.17 Crore | 95,205 |
| 11 Dec, 2024 | 1,455.50 | 1,473.50 | 1,454.45 | 1,455.90 | 1,456.15 | -5.70 | -0.39 | 1,936.00 | 1,264.35 | 1,213,092 | 177.44 Crore | 51,441 |
| 10 Dec, 2024 | 1,463.70 | 1,483.90 | 1,451.60 | 1,462.00 | 1,461.85 | -7.45 | -0.51 | 1,936.00 | 1,264.35 | 1,994,725 | 292.68 Crore | 79,156 |
| 09 Dec, 2024 | 1,454.00 | 1,484.40 | 1,449.05 | 1,467.85 | 1,469.30 | 20.75 | 1.43 | 1,936.00 | 1,264.35 | 2,397,565 | 352.90 Crore | 97,389 |
| 06 Dec, 2024 | 1,435.00 | 1,452.95 | 1,429.30 | 1,447.00 | 1,448.55 | 16.70 | 1.17 | 1,936.00 | 1,264.35 | 1,359,753 | 196.29 Crore | 65,642 |
| 05 Dec, 2024 | 1,452.60 | 1,456.05 | 1,417.55 | 1,435.00 | 1,431.85 | -20.75 | -1.43 | 1,936.00 | 1,264.35 | 2,632,452 | 376.88 Crore | 134,746 |
| 04 Dec, 2024 | 1,441.00 | 1,472.35 | 1,435.05 | 1,452.00 | 1,452.60 | 11.65 | 0.81 | 1,936.00 | 1,264.35 | 1,976,987 | 288.69 Crore | 99,830 |
| 03 Dec, 2024 | 1,430.10 | 1,448.35 | 1,416.95 | 1,435.00 | 1,440.95 | 18.90 | 1.33 | 1,936.00 | 1,264.35 | 4,645,704 | 663.81 Crore | 93,304 |
| 02 Dec, 2024 | 1,428.40 | 1,449.80 | 1,411.15 | 1,422.50 | 1,422.05 | -15.70 | -1.09 | 1,936.00 | 1,264.35 | 3,117,960 | 443.68 Crore | 78,555 |
| 29 Nov, 2024 | 1,442.00 | 1,460.00 | 1,396.65 | 1,436.00 | 1,437.75 | 9.15 | 0.64 | 1,936.00 | 1,264.35 | 9,016,112 | 1,279.23 Crore | 213,825 |
| 28 Nov, 2024 | 1,507.15 | 1,519.70 | 1,403.00 | 1,424.00 | 1,428.60 | -76.80 | -5.1 | 1,936.00 | 1,264.35 | 5,574,277 | 807.55 Crore | 219,285 |
| 27 Nov, 2024 | 1,507.00 | 1,515.95 | 1,495.10 | 1,507.00 | 1,505.40 | -1.35 | -0.09 | 1,936.00 | 1,264.35 | 467,560 | 70.30 Crore | 44,259 |
| 26 Nov, 2024 | 1,495.20 | 1,516.90 | 1,489.25 | 1,505.00 | 1,506.75 | 11.55 | 0.77 | 1,936.00 | 1,264.35 | 601,372 | 90.56 Crore | 54,659 |
| 25 Nov, 2024 | 1,492.60 | 1,511.00 | 1,488.35 | 1,499.80 | 1,495.20 | 10.05 | 0.68 | 1,936.00 | 1,264.35 | 1,785,465 | 267.17 Crore | 80,374 |