SBI LIFE INSURANCE COMPANY LIMITED (sbilife)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1764.3 | 1765.2 | 1763.2 | 1763.2 | 3750 |
| 2025-05-20 15:28:00 | 1764.4 | 1764.4 | 1763.7 | 1764.3 | 3375 |
| 2025-05-20 15:27:00 | 1763.8 | 1764.8 | 1763.8 | 1764.7 | 4125 |
| 2025-05-20 15:26:00 | 1764.1 | 1764.4 | 1763.8 | 1763.8 | 7875 |
| 2025-05-20 15:25:00 | 1763.8 | 1764.1 | 1763.8 | 1764.1 | 5250 |
| 2025-05-20 15:24:00 | 1764.5 | 1764.5 | 1763.6 | 1763.8 | 6750 |
| 2025-05-20 15:23:00 | 1763.6 | 1764.8 | 1763.4 | 1764.5 | 6750 |
| 2025-05-20 15:22:00 | 1764.5 | 1764.5 | 1763.4 | 1763.4 | 13125 |
| 2025-05-20 15:21:00 | 1764.2 | 1764.5 | 1763.8 | 1764.5 | 2250 |
| 2025-05-20 15:20:00 | 1763.7 | 1764.2 | 1763.7 | 1764.2 | 4875 |
| 2025-05-20 15:19:00 | 1763.5 | 1763.7 | 1763.5 | 1763.7 | 1125 |
| 2025-05-20 15:18:00 | 1763.4 | 1763.6 | 1762.9 | 1763.5 | 12375 |
| 2025-05-20 15:17:00 | 1764.4 | 1764.4 | 1764.0 | 1764.0 | 2250 |
| 2025-05-20 15:16:00 | 1764.7 | 1764.7 | 1764.1 | 1764.4 | 12375 |
| 2025-05-20 15:15:00 | 1765.1 | 1765.1 | 1764.7 | 1764.7 | 4125 |
| 2025-05-20 15:14:00 | 1765.0 | 1765.2 | 1764.1 | 1765.1 | 10125 |
| 2025-05-20 15:13:00 | 1765.1 | 1765.2 | 1765.0 | 1765.0 | 1125 |
| 2025-05-20 15:12:00 | 1764.8 | 1765.1 | 1764.7 | 1765.1 | 4875 |
| 2025-05-20 15:11:00 | 1764.0 | 1765.2 | 1764.0 | 1764.8 | 7500 |
| 2025-05-20 15:10:00 | 1763.8 | 1764.0 | 1763.7 | 1764.0 | 1500 |
| 2025-05-20 15:09:00 | 1763.5 | 1763.9 | 1763.2 | 1763.8 | 3375 |
| 2025-05-20 15:08:00 | 1762.4 | 1763.8 | 1762.4 | 1763.8 | 3000 |
| 2025-05-20 15:07:00 | 1763.0 | 1763.0 | 1762.4 | 1762.4 | 6375 |
| 2025-05-20 15:06:00 | 1763.7 | 1763.9 | 1763.0 | 1763.0 | 3000 |
| 2025-05-20 15:05:00 | 1763.7 | 1764.7 | 1763.7 | 1763.7 | 4500 |
| 2025-05-20 15:04:00 | 1761.8 | 1763.7 | 1761.8 | 1763.7 | 9000 |
| 2025-05-20 15:03:00 | 1762.8 | 1762.8 | 1761.8 | 1761.8 | 9000 |
| 2025-05-20 15:02:00 | 1762.8 | 1762.8 | 1762.8 | 1762.8 | 1125 |
| 2025-05-20 15:01:00 | 1761.0 | 1762.8 | 1761.0 | 1762.8 | 7875 |
| 2025-05-20 15:00:00 | 1760.6 | 1761.3 | 1760.6 | 1761.0 | 5625 |
| 2025-05-20 14:59:00 | 1761.3 | 1761.4 | 1761.0 | 1761.2 | 12000 |
| 2025-05-20 14:58:00 | 1760.6 | 1762.1 | 1760.6 | 1761.7 | 2625 |
| 2025-05-20 14:57:00 | 1761.1 | 1761.2 | 1760.5 | 1760.6 | 4500 |
| 2025-05-20 14:56:00 | 1761.9 | 1761.9 | 1761.6 | 1761.7 | 2625 |
| 2025-05-20 14:55:00 | 1761.9 | 1761.9 | 1761.9 | 1761.9 | 1875 |
| 2025-05-20 14:54:00 | 1761.6 | 1761.9 | 1761.3 | 1761.9 | 3375 |
| 2025-05-20 14:53:00 | 1764.9 | 1764.9 | 1762.3 | 1762.4 | 3375 |
| 2025-05-20 14:52:00 | 1765.1 | 1765.1 | 1764.7 | 1764.9 | 3375 |
| 2025-05-20 14:51:00 | 1764.5 | 1765.1 | 1764.5 | 1765.1 | 750 |
| 2025-05-20 14:50:00 | 1764.0 | 1764.5 | 1763.9 | 1764.5 | 750 |
| 2025-05-20 14:49:00 | 1764.0 | 1764.0 | 1764.0 | 1764.0 | 0 |
| 2025-05-20 14:48:00 | 1762.5 | 1764.0 | 1762.5 | 1764.0 | 375 |
| 2025-05-20 14:47:00 | 1762.2 | 1762.5 | 1762.0 | 1762.5 | 1875 |
| 2025-05-20 14:46:00 | 1761.5 | 1762.2 | 1761.5 | 1762.2 | 750 |
| 2025-05-20 14:45:00 | 1759.8 | 1761.4 | 1759.7 | 1761.4 | 2250 |
| 2025-05-20 14:44:00 | 1760.1 | 1760.7 | 1759.5 | 1759.8 | 3750 |
| 2025-05-20 14:43:00 | 1760.1 | 1761.4 | 1760.1 | 1760.1 | 9000 |
| 2025-05-20 14:42:00 | 1760.1 | 1761.1 | 1759.0 | 1761.1 | 5625 |
| 2025-05-20 14:41:00 | 1761.5 | 1761.5 | 1760.1 | 1760.1 | 8625 |
| 2025-05-20 14:40:00 | 1762.4 | 1762.4 | 1761.3 | 1762.0 | 4875 |
| 2025-05-20 14:39:00 | 1762.9 | 1762.9 | 1762.4 | 1762.4 | 750 |
| 2025-05-20 14:38:00 | 1762.2 | 1763.5 | 1762.2 | 1762.9 | 1875 |
| 2025-05-20 14:37:00 | 1762.0 | 1762.9 | 1762.0 | 1762.2 | 3000 |
| 2025-05-20 14:36:00 | 1762.2 | 1762.9 | 1762.2 | 1762.9 | 750 |
| 2025-05-20 14:35:00 | 1762.5 | 1763.0 | 1762.2 | 1762.2 | 3000 |
| 2025-05-20 14:34:00 | 1763.3 | 1763.3 | 1762.0 | 1762.9 | 3375 |
| 2025-05-20 14:33:00 | 1762.1 | 1762.8 | 1761.7 | 1762.8 | 3375 |
| 2025-05-20 14:32:00 | 1762.0 | 1762.9 | 1762.0 | 1762.1 | 7875 |
| 2025-05-20 14:31:00 | 1763.2 | 1763.2 | 1762.0 | 1762.0 | 1125 |
| 2025-05-20 14:30:00 | 1764.8 | 1764.8 | 1763.2 | 1763.2 | 2625 |
| 2025-05-20 14:29:00 | 1765.3 | 1765.5 | 1764.0 | 1764.8 | 6750 |
| 2025-05-20 14:28:00 | 1763.3 | 1765.6 | 1763.2 | 1765.3 | 9000 |
| 2025-05-20 14:27:00 | 1763.3 | 1763.7 | 1762.7 | 1763.7 | 24750 |
| 2025-05-20 14:26:00 | 1763.5 | 1763.6 | 1763.3 | 1763.3 | 1500 |
| 2025-05-20 14:25:00 | 1764.1 | 1764.3 | 1763.8 | 1763.8 | 1500 |
| 2025-05-20 14:24:00 | 1764.5 | 1764.5 | 1763.4 | 1763.9 | 3375 |
| 2025-05-20 14:23:00 | 1763.7 | 1764.5 | 1763.7 | 1764.5 | 2625 |
| 2025-05-20 14:22:00 | 1764.2 | 1764.9 | 1763.7 | 1763.7 | 2250 |
| 2025-05-20 14:21:00 | 1765.5 | 1765.5 | 1764.0 | 1764.2 | 3000 |
| 2025-05-20 14:20:00 | 1765.1 | 1765.5 | 1763.2 | 1765.5 | 8625 |
| 2025-05-20 14:19:00 | 1766.6 | 1766.6 | 1765.0 | 1765.1 | 5625 |
| 2025-05-20 14:18:00 | 1767.0 | 1767.0 | 1766.6 | 1766.6 | 375 |
| 2025-05-20 14:17:00 | 1767.1 | 1767.1 | 1766.7 | 1767.0 | 2625 |
| 2025-05-20 14:16:00 | 1766.1 | 1767.1 | 1766.1 | 1767.1 | 1500 |
| 2025-05-20 14:15:00 | 1766.6 | 1766.9 | 1766.1 | 1766.1 | 2250 |
| 2025-05-20 14:14:00 | 1766.3 | 1766.6 | 1766.3 | 1766.6 | 375 |
| 2025-05-20 14:13:00 | 1766.7 | 1767.1 | 1766.3 | 1766.3 | 4500 |
| 2025-05-20 14:12:00 | 1766.7 | 1766.7 | 1766.7 | 1766.7 | 0 |
| 2025-05-20 14:11:00 | 1766.0 | 1767.0 | 1766.0 | 1766.7 | 5625 |
| 2025-05-20 14:10:00 | 1766.5 | 1766.5 | 1766.0 | 1766.0 | 1875 |
| 2025-05-20 14:09:00 | 1767.0 | 1767.0 | 1766.5 | 1766.5 | 1125 |
| 2025-05-20 14:08:00 | 1767.0 | 1767.0 | 1767.0 | 1767.0 | 0 |
| 2025-05-20 14:07:00 | 1767.0 | 1767.0 | 1767.0 | 1767.0 | 0 |
| 2025-05-20 14:06:00 | 1767.4 | 1767.4 | 1767.0 | 1767.0 | 750 |
| 2025-05-20 14:05:00 | 1769.0 | 1769.0 | 1766.8 | 1766.8 | 4125 |
| 2025-05-20 14:04:00 | 1766.6 | 1769.0 | 1766.6 | 1769.0 | 6375 |
| 2025-05-20 14:03:00 | 1767.0 | 1767.0 | 1766.5 | 1766.5 | 750 |
| 2025-05-20 14:02:00 | 1767.4 | 1767.4 | 1767.0 | 1767.0 | 4125 |
| 2025-05-20 14:01:00 | 1768.0 | 1768.0 | 1767.4 | 1767.4 | 375 |
| 2025-05-20 14:00:00 | 1768.5 | 1768.5 | 1768.0 | 1768.0 | 1500 |
| 2025-05-20 13:59:00 | 1768.6 | 1768.6 | 1768.5 | 1768.5 | 3000 |
| 2025-05-20 13:58:00 | 1768.8 | 1768.8 | 1768.6 | 1768.6 | 750 |
| 2025-05-20 13:57:00 | 1769.2 | 1769.2 | 1768.8 | 1768.8 | 375 |
| 2025-05-20 13:56:00 | 1769.5 | 1770.0 | 1769.2 | 1769.2 | 1500 |
| 2025-05-20 13:55:00 | 1770.5 | 1770.5 | 1769.5 | 1769.5 | 750 |
| 2025-05-20 13:54:00 | 1770.5 | 1770.5 | 1770.5 | 1770.5 | 0 |
| 2025-05-20 13:53:00 | 1770.5 | 1770.5 | 1770.5 | 1770.5 | 0 |
| 2025-05-20 13:52:00 | 1771.1 | 1771.1 | 1770.5 | 1770.5 | 1125 |
| 2025-05-20 13:51:00 | 1771.1 | 1771.1 | 1771.1 | 1771.1 | 0 |
| 2025-05-20 13:50:00 | 1771.1 | 1771.1 | 1771.1 | 1771.1 | 0 |