SBI LIFE INSURANCE COMPANY LIMITED (sbilife)
FINANCE
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1807.6 | 1821.0 | 1803.6 | 1816.3 | 498375 |
| 2025-07-07 05:30:00 | 1815.0 | 1832.0 | 1798.0 | 1812.3 | 520500 |
| 2025-07-04 05:30:00 | 1814.3 | 1816.9 | 1792.0 | 1806.3 | 861375 |
| 2025-07-03 05:30:00 | 1864.0 | 1867.5 | 1812.2 | 1816.9 | 1164000 |
| 2025-07-02 05:30:00 | 1875.0 | 1879.5 | 1860.1 | 1863.1 | 1161750 |
| 2025-07-01 05:30:00 | 1848.0 | 1871.6 | 1838.9 | 1869.5 | 989625 |
| 2025-06-30 05:30:00 | 1856.9 | 1867.0 | 1837.0 | 1850.0 | 1038000 |
| 2025-06-27 05:30:00 | 1852.4 | 1872.2 | 1825.6 | 1856.9 | 4205250 |
| 2025-06-26 05:30:00 | 1840.6 | 1862.0 | 1840.6 | 1856.0 | 2400750 |
| 2025-06-25 05:30:00 | 1852.7 | 1859.9 | 1821.9 | 1838.5 | 2753625 |
| 2025-06-24 05:30:00 | 1828.4 | 1848.7 | 1828.4 | 1839.8 | 3260625 |
| 2025-06-23 05:30:00 | 1805.0 | 1824.8 | 1798.8 | 1821.8 | 3295875 |
| 2025-06-20 05:30:00 | 1772.0 | 1823.6 | 1771.7 | 1810.7 | 1309125 |
| 2025-06-19 05:30:00 | 1785.0 | 1807.8 | 1783.5 | 1791.3 | 761625 |
| 2025-06-18 05:30:00 | 1798.3 | 1807.0 | 1793.4 | 1799.2 | 854250 |
| 2025-06-17 05:30:00 | 1797.0 | 1807.2 | 1794.0 | 1800.4 | 641250 |
| 2025-06-16 05:30:00 | 1757.2 | 1800.7 | 1753.6 | 1799.3 | 1097250 |
| 2025-06-13 05:30:00 | 1759.3 | 1767.3 | 1727.7 | 1756.6 | 1299375 |
| 2025-06-12 05:30:00 | 1802.8 | 1815.9 | 1765.6 | 1772.4 | 1264875 |
| 2025-06-11 05:30:00 | 1788.9 | 1804.5 | 1782.0 | 1802.3 | 1062375 |
| 2025-06-10 05:30:00 | 1799.9 | 1803.0 | 1780.3 | 1794.7 | 1572375 |
| 2025-06-09 05:30:00 | 1780.7 | 1804.5 | 1766.5 | 1796.1 | 2130000 |
| 2025-06-06 05:30:00 | 1775.0 | 1793.0 | 1758.2 | 1790.1 | 2251875 |
| 2025-06-05 05:30:00 | 1787.4 | 1798.7 | 1775.1 | 1783.7 | 1186500 |
| 2025-06-04 05:30:00 | 1777.6 | 1785.0 | 1771.6 | 1782.4 | 800250 |
| 2025-06-03 05:30:00 | 1816.5 | 1817.5 | 1780.9 | 1785.4 | 1368375 |
| 2025-06-02 05:30:00 | 1821.0 | 1835.4 | 1802.3 | 1809.1 | 1252125 |
| 2025-05-30 05:30:00 | 1834.3 | 1844.7 | 1815.6 | 1821.5 | 931125 |
| 2025-05-29 05:30:00 | 1811.7 | 1825.7 | 1802.2 | 1821.9 | 2159625 |
| 2025-05-28 05:30:00 | 1819.0 | 1819.0 | 1801.4 | 1807.9 | 2778000 |
| 2025-05-27 05:30:00 | 1798.5 | 1812.6 | 1796.2 | 1804.9 | 3251625 |
| 2025-05-26 05:30:00 | 1807.4 | 1809.0 | 1789.4 | 1800.9 | 3004125 |
| 2025-05-23 05:30:00 | 1779.7 | 1807.3 | 1767.8 | 1800.3 | 1827750 |
| 2025-05-22 05:30:00 | 1763.2 | 1772.7 | 1746.3 | 1764.8 | 1677000 |
| 2025-05-21 05:30:00 | 1763.8 | 1778.7 | 1757.4 | 1768.1 | 697500 |
| 2025-05-20 05:30:00 | 1772.9 | 1779.3 | 1759.0 | 1763.6 | 833625 |
| 2025-05-19 05:30:00 | 1776.0 | 1782.5 | 1770.5 | 1773.6 | 642375 |
| 2025-05-16 05:30:00 | 1790.0 | 1792.8 | 1773.0 | 1777.5 | 837375 |
| 2025-05-15 05:30:00 | 1753.1 | 1790.2 | 1744.0 | 1786.4 | 2176125 |
| 2025-05-14 05:30:00 | 1744.5 | 1760.0 | 1740.2 | 1757.3 | 1033125 |
| 2025-05-13 05:30:00 | 1767.0 | 1767.0 | 1737.8 | 1745.8 | 1289625 |
| 2025-05-12 05:30:00 | 1730.7 | 1762.7 | 1730.7 | 1756.9 | 1444125 |
| 2025-05-09 05:30:00 | 1733.1 | 1733.1 | 1698.0 | 1706.1 | 1292625 |
| 2025-05-08 05:30:00 | 1741.5 | 1746.7 | 1726.0 | 1733.3 | 1816500 |
| 2025-05-07 05:30:00 | 1720.0 | 1759.8 | 1719.9 | 1747.5 | 1082625 |
| 2025-05-06 05:30:00 | 1774.2 | 1800.0 | 1724.2 | 1733.8 | 2879625 |
| 2025-05-05 05:30:00 | 1767.9 | 1791.6 | 1767.9 | 1777.8 | 1048875 |
| 2025-05-02 05:30:00 | 1783.4 | 1783.5 | 1753.7 | 1767.7 | 1572000 |
| 2025-04-30 05:30:00 | 1730.1 | 1776.1 | 1726.7 | 1771.6 | 2170875 |
| 2025-04-29 05:30:00 | 1744.6 | 1773.0 | 1728.8 | 1737.1 | 2236500 |
| 2025-04-28 05:30:00 | 1692.0 | 1761.0 | 1691.4 | 1742.0 | 3633000 |
| 2025-04-25 05:30:00 | 1709.0 | 1768.4 | 1662.2 | 1699.8 | 7519875 |
| 2025-04-24 05:30:00 | 1602.1 | 1633.5 | 1601.8 | 1608.8 | 2570250 |
| 2025-04-23 05:30:00 | 1613.3 | 1620.6 | 1598.3 | 1611.8 | 2365125 |
| 2025-04-22 05:30:00 | 1622.3 | 1637.3 | 1613.1 | 1616.3 | 2793375 |
| 2025-04-21 05:30:00 | 1607.2 | 1627.3 | 1593.4 | 1625.1 | 3996750 |
| 2025-04-17 05:30:00 | 1562.1 | 1609.5 | 1552.5 | 1606.0 | 2389875 |
| 2025-04-16 05:30:00 | 1557.0 | 1579.6 | 1555.0 | 1567.8 | 1098375 |
| 2025-04-15 05:30:00 | 1544.6 | 1574.0 | 1540.0 | 1563.2 | 1644750 |
| 2025-04-11 05:30:00 | 1519.2 | 1532.5 | 1511.15 | 1525.3 | 1050000 |
| 2025-04-09 05:30:00 | 1489.3 | 1501.75 | 1479.35 | 1486.1 | 734250 |
| 2025-04-08 05:30:00 | 1472.4 | 1498.65 | 1463.0 | 1493.95 | 1682625 |
| 2025-04-07 05:30:00 | 1491.8 | 1491.8 | 1431.5 | 1463.7 | 1600500 |
| 2025-04-04 05:30:00 | 1557.7 | 1557.7 | 1503.6 | 1517.5 | 1579500 |
| 2025-04-03 05:30:00 | 1559.8 | 1564.15 | 1546.0 | 1547.6 | 768000 |
| 2025-04-02 05:30:00 | 1554.8 | 1567.3 | 1538.0 | 1564.05 | 948375 |
| 2025-04-01 05:30:00 | 1555.35 | 1571.0 | 1541.7 | 1550.0 | 1277625 |
| 2025-03-28 05:30:00 | 1555.1 | 1573.3 | 1545.5 | 1556.5 | 1747875 |
| 2025-03-27 05:30:00 | 1556.4 | 1572.85 | 1541.9 | 1557.05 | 2530125 |
| 2025-03-26 05:30:00 | 1549.3 | 1567.95 | 1532.7 | 1540.6 | 2281875 |
| 2025-03-25 05:30:00 | 1579.35 | 1581.05 | 1550.65 | 1554.6 | 3619125 |
| 2025-03-24 05:30:00 | 1544.0 | 1581.4 | 1542.8 | 1568.3 | 2503875 |
| 2025-03-21 05:30:00 | 1495.0 | 1549.9 | 1495.0 | 1545.85 | 2019000 |
| 2025-03-20 05:30:00 | 1494.0 | 1506.35 | 1488.55 | 1501.3 | 1112250 |
| 2025-03-19 05:30:00 | 1460.5 | 1489.1 | 1457.75 | 1485.7 | 1054500 |
| 2025-03-18 05:30:00 | 1446.95 | 1460.0 | 1434.7 | 1458.4 | 897375 |
| 2025-03-17 05:30:00 | 1402.85 | 1442.45 | 1396.85 | 1439.25 | 1370625 |
| 2025-03-13 05:30:00 | 1421.9 | 1421.9 | 1386.65 | 1388.9 | 1179000 |
| 2025-03-12 05:30:00 | 1431.5 | 1431.5 | 1408.15 | 1414.0 | 1032000 |
| 2025-03-11 05:30:00 | 1407.8 | 1429.8 | 1402.5 | 1422.5 | 1300125 |
| 2025-03-10 05:30:00 | 1421.6 | 1431.5 | 1409.3 | 1419.55 | 1231875 |
| 2025-03-07 05:30:00 | 1424.85 | 1450.1 | 1410.7 | 1415.35 | 1203375 |
| 2025-03-06 05:30:00 | 1439.75 | 1439.75 | 1399.35 | 1425.2 | 1579875 |
| 2025-03-05 05:30:00 | 1397.85 | 1424.85 | 1385.3 | 1421.45 | 1197000 |
| 2025-03-04 05:30:00 | 1404.0 | 1420.4 | 1396.1 | 1398.3 | 1053750 |
| 2025-03-03 05:30:00 | 1431.65 | 1456.85 | 1410.5 | 1413.45 | 1267875 |
| 2025-02-28 05:30:00 | 1471.65 | 1471.65 | 1419.1 | 1432.5 | 1823625 |
| 2025-02-27 05:30:00 | 1471.6 | 1487.45 | 1461.45 | 1476.8 | 2688000 |
| 2025-02-25 05:30:00 | 1483.8 | 1485.8 | 1466.65 | 1473.75 | 3788250 |
| 2025-02-24 05:30:00 | 1483.55 | 1493.6 | 1478.2 | 1488.95 | 2976750 |
| 2025-02-21 05:30:00 | 1474.35 | 1497.5 | 1465.0 | 1493.4 | 2221875 |
| 2025-02-20 05:30:00 | 1481.1 | 1487.95 | 1468.15 | 1471.35 | 990000 |
| 2025-02-19 05:30:00 | 1474.0 | 1484.8 | 1456.0 | 1476.4 | 1067625 |
| 2025-02-18 05:30:00 | 1480.65 | 1482.15 | 1459.05 | 1474.6 | 928125 |
| 2025-02-17 05:30:00 | 1458.5 | 1486.55 | 1456.0 | 1480.6 | 1646250 |
| 2025-02-14 05:30:00 | 1476.35 | 1481.4 | 1452.95 | 1465.25 | 1163625 |
| 2025-02-13 05:30:00 | 1455.05 | 1479.85 | 1451.9 | 1473.05 | 1347000 |
| 2025-02-12 05:30:00 | 1425.0 | 1473.35 | 1411.15 | 1457.8 | 3123000 |
| 2025-02-11 05:30:00 | 1456.45 | 1456.45 | 1408.9 | 1420.85 | 1351125 |
| 2025-02-10 05:30:00 | 1482.2 | 1482.2 | 1449.5 | 1454.3 | 1071750 |