SBI Life Insurance Company Limited (SBILIFE.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 1,470.40 | 1,478.15 | 1,448.00 | 1,464.50 | 1,464.50 | 10,559 |
| Jun 20, 2024 | 1,481.75 | 1,481.75 | 1,451.60 | 1,455.25 | 1,455.25 | 34,530 |
| Jun 19, 2024 | 1,476.95 | 1,478.00 | 1,446.00 | 1,448.75 | 1,448.75 | 20,757 |
| Jun 18, 2024 | 1,479.90 | 1,479.90 | 1,456.00 | 1,473.85 | 1,473.85 | 26,409 |
| Jun 14, 2024 | 1,446.65 | 1,473.70 | 1,441.30 | 1,469.00 | 1,469.00 | 19,061 |
| Jun 13, 2024 | 1,464.50 | 1,478.25 | 1,434.35 | 1,446.70 | 1,446.70 | 40,737 |
| Jun 12, 2024 | 1,422.60 | 1,462.15 | 1,422.60 | 1,452.25 | 1,452.25 | 24,824 |
| Jun 11, 2024 | 1,425.45 | 1,439.40 | 1,421.75 | 1,427.85 | 1,427.85 | 18,265 |
| Jun 10, 2024 | 1,439.80 | 1,451.85 | 1,419.00 | 1,431.35 | 1,431.35 | 44,617 |
| Jun 07, 2024 | 1,448.30 | 1,448.30 | 1,420.00 | 1,425.85 | 1,425.85 | 27,788 |
| Jun 06, 2024 | 1,399.95 | 1,446.10 | 1,382.25 | 1,442.55 | 1,442.55 | 53,258 |
| Jun 05, 2024 | 1,350.80 | 1,396.00 | 1,331.85 | 1,390.35 | 1,390.35 | 32,422 |
| Jun 04, 2024 | 1,402.95 | 1,402.95 | 1,307.00 | 1,339.30 | 1,339.30 | 52,147 |
| Jun 03, 2024 | 1,448.50 | 1,448.50 | 1,387.70 | 1,391.55 | 1,391.55 | 12,508 |
| May 31, 2024 | 1,385.00 | 1,401.50 | 1,373.25 | 1,386.10 | 1,386.10 | 10,081 |
| May 30, 2024 | 1,415.55 | 1,416.20 | 1,371.40 | 1,379.90 | 1,379.90 | 34,895 |
| May 29, 2024 | 1,451.95 | 1,451.95 | 1,407.00 | 1,412.30 | 1,412.30 | 30,387 |
| May 28, 2024 | 1,423.95 | 1,454.00 | 1,406.45 | 1,450.80 | 1,450.80 | 18,762 |
| May 27, 2024 | 1,436.45 | 1,442.25 | 1,405.00 | 1,409.50 | 1,409.50 | 17,763 |
| May 24, 2024 | 1,416.65 | 1,447.00 | 1,416.65 | 1,436.50 | 1,436.50 | 4,929 |
| May 23, 2024 | 1,435.95 | 1,452.70 | 1,432.00 | 1,445.45 | 1,445.45 | 164,468 |
| May 22, 2024 | 1,438.95 | 1,438.95 | 1,424.00 | 1,426.60 | 1,426.60 | 2,570 |
| May 21, 2024 | 1,445.45 | 1,445.45 | 1,421.75 | 1,429.05 | 1,429.05 | 8,877 |
| May 17, 2024 | 1,451.95 | 1,451.95 | 1,430.30 | 1,433.65 | 1,433.65 | 13,329 |
| May 16, 2024 | 1,435.25 | 1,457.00 | 1,419.95 | 1,452.30 | 1,452.30 | 8,451 |
| May 15, 2024 | 1,449.95 | 1,449.95 | 1,425.45 | 1,428.30 | 1,428.30 | 6,011 |
| May 14, 2024 | 1,427.00 | 1,436.35 | 1,423.30 | 1,433.25 | 1,433.25 | 5,907 |
| May 13, 2024 | 1,430.55 | 1,438.00 | 1,421.00 | 1,424.70 | 1,424.70 | 8,300 |
| May 10, 2024 | 1,422.00 | 1,436.85 | 1,416.65 | 1,432.15 | 1,432.15 | 6,933 |
| May 09, 2024 | 1,455.00 | 1,455.00 | 1,413.70 | 1,421.70 | 1,421.70 | 13,389 |
| May 08, 2024 | 1,432.90 | 1,465.00 | 1,423.25 | 1,427.10 | 1,427.10 | 23,000 |
| May 07, 2024 | 1,443.35 | 1,459.10 | 1,431.90 | 1,452.35 | 1,452.35 | 19,331 |
| May 06, 2024 | 1,458.95 | 1,458.95 | 1,433.70 | 1,440.25 | 1,440.25 | 9,528 |
| May 03, 2024 | 1,470.00 | 1,472.50 | 1,438.00 | 1,443.00 | 1,443.00 | 13,500 |
| May 02, 2024 | 1,420.00 | 1,464.55 | 1,420.00 | 1,460.80 | 1,460.80 | 28,201 |
| Apr 30, 2024 | 1,433.50 | 1,449.00 | 1,423.80 | 1,436.35 | 1,436.35 | 31,584 |
| Apr 29, 2024 | 1,442.70 | 1,460.35 | 1,415.00 | 1,423.25 | 1,423.25 | 844,535 |
| Apr 26, 2024 | 1,454.00 | 1,466.00 | 1,413.00 | 1,415.25 | 1,415.25 | 34,231 |
| Apr 25, 2024 | 1,462.50 | 1,462.50 | 1,436.55 | 1,444.05 | 1,444.05 | 13,382 |
| Apr 24, 2024 | 1,466.35 | 1,476.15 | 1,452.95 | 1,459.55 | 1,459.55 | 7,967 |
| Apr 23, 2024 | 1,479.20 | 1,489.10 | 1,465.00 | 1,469.25 | 1,469.25 | 6,321 |
| Apr 22, 2024 | 1,464.55 | 1,482.30 | 1,453.70 | 1,474.35 | 1,474.35 | 7,196 |
| Apr 19, 2024 | 1,445.15 | 1,456.60 | 1,426.45 | 1,447.05 | 1,447.05 | 10,654 |
| Apr 18, 2024 | 1,466.00 | 1,482.60 | 1,448.15 | 1,454.70 | 1,454.70 | 7,784 |
| Apr 16, 2024 | 1,461.70 | 1,476.20 | 1,452.00 | 1,462.45 | 1,462.45 | 12,729 |
| Apr 15, 2024 | 1,463.25 | 1,486.85 | 1,463.00 | 1,468.35 | 1,468.35 | 9,598 |
| Apr 12, 2024 | 1,502.60 | 1,511.15 | 1,489.75 | 1,493.10 | 1,493.10 | 15,045 |
| Apr 10, 2024 | 1,519.45 | 1,519.45 | 1,481.80 | 1,495.50 | 1,495.50 | 14,060 |
| Apr 09, 2024 | 1,526.75 | 1,527.25 | 1,502.00 | 1,509.80 | 1,509.80 | 15,555 |
| Apr 08, 2024 | 1,491.00 | 1,528.35 | 1,490.00 | 1,518.90 | 1,518.90 | 16,764 |
| Apr 05, 2024 | 1,467.15 | 1,490.00 | 1,463.20 | 1,484.90 | 1,484.90 | 23,440 |
| Apr 04, 2024 | 1,468.35 | 1,474.95 | 1,447.50 | 1,465.15 | 1,465.15 | 16,775 |
| Apr 03, 2024 | 1,469.65 | 1,473.60 | 1,456.35 | 1,460.95 | 1,460.95 | 20,037 |
| Apr 02, 2024 | 1,490.00 | 1,495.75 | 1,464.65 | 1,470.75 | 1,470.75 | 13,869 |
| Apr 01, 2024 | 1,499.95 | 1,517.75 | 1,486.65 | 1,490.30 | 1,490.30 | 5,284 |
| Mar 28, 2024 | 1,481.00 | 1,522.45 | 1,481.00 | 1,497.95 | 1,497.95 | 7,272 |
| Mar 27, 2024 | 1,491.00 | 1,499.00 | 1,474.30 | 1,479.25 | 1,479.25 | 7,041 |
| Mar 26, 2024 | 1,474.95 | 1,507.00 | 1,458.45 | 1,485.65 | 1,485.65 | 11,960 |
| Mar 22, 2024 | 1,461.05 | 1,510.50 | 1,458.80 | 1,500.60 | 1,500.60 | 70,758 |
| Mar 21, 2024 | 1,486.35 | 1,486.35 | 1,459.50 | 1,470.00 | 1,470.00 | 6,140 |
| Mar 20, 2024 | 1,465.20 | 1,469.05 | 1,450.70 | 1,457.70 | 1,457.70 | 4,695 |
| Mar 19, 2024 | 1,479.00 | 1,485.45 | 1,455.90 | 1,458.55 | 1,458.55 | 8,822 |
| Mar 18, 2024 | 1,499.65 | 1,499.65 | 1,478.30 | 1,489.00 | 1,489.00 | 7,365 |
| Mar 15, 2024 | 1,465.95 | 1,503.70 | 1,465.95 | 1,500.50 | 1,500.50 | 6,744 |
| Mar 15, 2024 | 2.7 Dividend | |||||
| Mar 14, 2024 | 1,460.55 | 1,513.35 | 1,460.55 | 1,505.30 | 1,502.60 | 18,170 |
| Mar 13, 2024 | 1,508.30 | 1,531.45 | 1,481.00 | 1,487.95 | 1,485.28 | 22,449 |
| Mar 12, 2024 | 1,539.05 | 1,551.00 | 1,510.00 | 1,516.85 | 1,514.13 | 27,139 |
| Mar 11, 2024 | 1,520.15 | 1,540.00 | 1,514.30 | 1,531.45 | 1,528.70 | 18,665 |
| Mar 07, 2024 | 1,529.95 | 1,529.95 | 1,489.10 | 1,509.65 | 1,506.94 | 30,646 |
| Mar 06, 2024 | 1,494.35 | 1,523.75 | 1,488.05 | 1,520.45 | 1,517.72 | 20,528 |
| Mar 05, 2024 | 1,515.25 | 1,526.05 | 1,488.25 | 1,490.25 | 1,487.58 | 21,965 |
| Mar 04, 2024 | 1,550.30 | 1,551.15 | 1,508.30 | 1,517.95 | 1,515.23 | 27,135 |
| Mar 01, 2024 | 1,567.00 | 1,570.00 | 1,535.70 | 1,540.25 | 1,537.49 | 16,080 |
| Feb 29, 2024 | 1,554.95 | 1,571.55 | 1,527.20 | 1,554.95 | 1,552.16 | 2,095,908 |
| Feb 28, 2024 | 1,551.65 | 1,556.85 | 1,536.70 | 1,539.95 | 1,537.19 | 18,906 |
| Feb 27, 2024 | 1,565.75 | 1,569.55 | 1,537.90 | 1,540.55 | 1,537.79 | 30,181 |
| Feb 26, 2024 | 1,532.05 | 1,553.20 | 1,526.30 | 1,547.60 | 1,544.82 | 28,927 |
| Feb 23, 2024 | 1,511.25 | 1,535.80 | 1,500.55 | 1,528.05 | 1,525.31 | 29,470 |
| Feb 22, 2024 | 1,500.65 | 1,512.75 | 1,470.65 | 1,511.80 | 1,509.09 | 16,681 |
| Feb 21, 2024 | 1,512.65 | 1,519.85 | 1,496.70 | 1,501.25 | 1,498.56 | 331,197 |
| Feb 20, 2024 | 1,498.90 | 1,517.00 | 1,472.75 | 1,513.45 | 1,510.74 | 61,803 |
| Feb 19, 2024 | 1,519.85 | 1,520.25 | 1,486.00 | 1,489.05 | 1,486.38 | 32,205 |
| Feb 16, 2024 | 1,456.75 | 1,515.50 | 1,453.35 | 1,508.45 | 1,505.74 | 73,358 |
| Feb 15, 2024 | 1,465.00 | 1,479.00 | 1,444.10 | 1,456.75 | 1,454.14 | 12,741 |
| Feb 14, 2024 | 1,464.75 | 1,464.75 | 1,439.35 | 1,453.95 | 1,451.34 | 5,314 |
| Feb 13, 2024 | 1,411.15 | 1,475.00 | 1,411.15 | 1,465.40 | 1,462.77 | 16,805 |
| Feb 12, 2024 | 1,440.65 | 1,451.00 | 1,423.00 | 1,435.15 | 1,432.58 | 12,463 |
| Feb 09, 2024 | 1,468.15 | 1,468.15 | 1,436.15 | 1,442.05 | 1,439.46 | 14,690 |
| Feb 08, 2024 | 1,480.05 | 1,491.00 | 1,455.05 | 1,459.80 | 1,457.18 | 25,076 |
| Feb 07, 2024 | 1,470.70 | 1,492.00 | 1,454.00 | 1,470.15 | 1,467.51 | 21,821 |
| Feb 06, 2024 | 1,418.15 | 1,468.00 | 1,407.00 | 1,463.95 | 1,461.32 | 45,837 |
| Feb 05, 2024 | 1,437.90 | 1,449.15 | 1,415.75 | 1,420.05 | 1,417.50 | 12,027 |
| Feb 02, 2024 | 1,434.50 | 1,456.00 | 1,420.00 | 1,435.05 | 1,432.48 | 20,570 |
| Feb 01, 2024 | 1,401.15 | 1,458.30 | 1,398.90 | 1,432.80 | 1,430.23 | 28,474 |
| Jan 31, 2024 | 1,409.85 | 1,409.85 | 1,381.95 | 1,401.00 | 1,398.49 | 17,594 |
| Jan 30, 2024 | 1,424.00 | 1,432.70 | 1,393.25 | 1,399.30 | 1,396.79 | 13,896 |
| Jan 29, 2024 | 1,407.85 | 1,425.10 | 1,391.15 | 1,418.20 | 1,415.66 | 19,727 |
| Jan 25, 2024 | 1,413.20 | 1,414.00 | 1,357.20 | 1,380.75 | 1,378.27 | 59,085 |
| Jan 24, 2024 | 1,403.15 | 1,413.50 | 1,370.00 | 1,410.95 | 1,408.42 | 23,367 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.