SBI LIFE INSURANCE COMPANY LIMITED (sbilife)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1697.0 | 1697.0 | 1695.6 | 1696.1 | 22125 |
| 2025-04-25 15:28:00 | 1697.0 | 1697.6 | 1696.7 | 1697.0 | 12375 |
| 2025-04-25 15:27:00 | 1698.3 | 1698.7 | 1696.0 | 1697.0 | 13500 |
| 2025-04-25 15:26:00 | 1698.3 | 1698.7 | 1697.6 | 1697.6 | 16125 |
| 2025-04-25 15:25:00 | 1696.7 | 1698.2 | 1696.7 | 1697.9 | 11625 |
| 2025-04-25 15:24:00 | 1696.5 | 1697.4 | 1695.4 | 1697.0 | 17625 |
| 2025-04-25 15:23:00 | 1696.2 | 1696.6 | 1695.2 | 1696.1 | 17625 |
| 2025-04-25 15:22:00 | 1697.3 | 1697.7 | 1696.0 | 1696.1 | 19125 |
| 2025-04-25 15:21:00 | 1697.5 | 1698.2 | 1697.1 | 1697.3 | 8250 |
| 2025-04-25 15:20:00 | 1697.2 | 1699.3 | 1697.0 | 1697.8 | 21750 |
| 2025-04-25 15:19:00 | 1698.0 | 1698.3 | 1697.1 | 1697.1 | 9375 |
| 2025-04-25 15:18:00 | 1699.0 | 1699.9 | 1697.0 | 1697.5 | 22125 |
| 2025-04-25 15:17:00 | 1697.7 | 1699.0 | 1697.5 | 1699.0 | 16125 |
| 2025-04-25 15:16:00 | 1699.9 | 1700.4 | 1697.2 | 1697.5 | 17250 |
| 2025-04-25 15:15:00 | 1700.4 | 1700.8 | 1699.1 | 1700.1 | 18000 |
| 2025-04-25 15:14:00 | 1700.4 | 1701.0 | 1699.6 | 1699.6 | 16125 |
| 2025-04-25 15:13:00 | 1701.3 | 1701.7 | 1698.9 | 1699.8 | 11625 |
| 2025-04-25 15:12:00 | 1702.3 | 1703.0 | 1700.4 | 1701.7 | 27000 |
| 2025-04-25 15:11:00 | 1705.8 | 1706.6 | 1702.5 | 1702.9 | 18750 |
| 2025-04-25 15:10:00 | 1702.5 | 1705.4 | 1702.5 | 1705.4 | 19125 |
| 2025-04-25 15:09:00 | 1704.0 | 1704.2 | 1702.4 | 1702.5 | 19125 |
| 2025-04-25 15:08:00 | 1701.5 | 1704.0 | 1701.2 | 1703.4 | 20625 |
| 2025-04-25 15:07:00 | 1699.7 | 1700.6 | 1698.7 | 1700.6 | 9750 |
| 2025-04-25 15:06:00 | 1698.7 | 1700.0 | 1698.0 | 1699.7 | 36000 |
| 2025-04-25 15:05:00 | 1698.1 | 1699.9 | 1697.8 | 1698.7 | 7500 |
| 2025-04-25 15:04:00 | 1698.7 | 1698.8 | 1697.5 | 1698.1 | 7500 |
| 2025-04-25 15:03:00 | 1700.7 | 1700.9 | 1697.3 | 1698.7 | 9375 |
| 2025-04-25 15:02:00 | 1701.0 | 1702.4 | 1700.5 | 1701.0 | 15000 |
| 2025-04-25 15:01:00 | 1702.6 | 1702.6 | 1700.4 | 1701.0 | 16875 |
| 2025-04-25 15:00:00 | 1703.5 | 1706.0 | 1701.9 | 1702.0 | 20625 |
| 2025-04-25 14:59:00 | 1704.4 | 1704.7 | 1702.4 | 1702.5 | 18375 |
| 2025-04-25 14:58:00 | 1703.3 | 1704.9 | 1703.1 | 1703.4 | 23250 |
| 2025-04-25 14:57:00 | 1707.2 | 1708.5 | 1701.2 | 1702.2 | 33000 |
| 2025-04-25 14:56:00 | 1701.3 | 1707.4 | 1701.3 | 1706.4 | 128625 |
| 2025-04-25 14:55:00 | 1699.0 | 1701.5 | 1698.5 | 1701.5 | 15375 |
| 2025-04-25 14:54:00 | 1697.9 | 1699.2 | 1697.2 | 1699.0 | 15750 |
| 2025-04-25 14:53:00 | 1697.9 | 1698.2 | 1697.2 | 1697.2 | 7875 |
| 2025-04-25 14:52:00 | 1696.1 | 1697.8 | 1696.0 | 1697.6 | 7875 |
| 2025-04-25 14:51:00 | 1695.8 | 1696.6 | 1695.3 | 1695.3 | 2625 |
| 2025-04-25 14:50:00 | 1695.9 | 1696.1 | 1695.1 | 1695.8 | 6000 |
| 2025-04-25 14:49:00 | 1694.9 | 1695.3 | 1693.7 | 1695.0 | 11625 |
| 2025-04-25 14:48:00 | 1692.3 | 1696.0 | 1692.2 | 1695.0 | 35250 |
| 2025-04-25 14:47:00 | 1691.1 | 1692.3 | 1691.1 | 1692.3 | 5250 |
| 2025-04-25 14:46:00 | 1692.7 | 1692.7 | 1691.3 | 1691.5 | 5250 |
| 2025-04-25 14:45:00 | 1693.2 | 1693.2 | 1691.9 | 1692.3 | 13500 |
| 2025-04-25 14:44:00 | 1692.0 | 1693.5 | 1691.9 | 1693.1 | 9375 |
| 2025-04-25 14:43:00 | 1691.8 | 1691.9 | 1690.8 | 1691.4 | 5250 |
| 2025-04-25 14:42:00 | 1692.2 | 1692.2 | 1691.0 | 1691.8 | 4875 |
| 2025-04-25 14:41:00 | 1692.5 | 1692.6 | 1691.9 | 1692.0 | 4500 |
| 2025-04-25 14:40:00 | 1692.1 | 1692.5 | 1691.9 | 1692.4 | 3375 |
| 2025-04-25 14:39:00 | 1692.8 | 1693.0 | 1691.9 | 1691.9 | 3000 |
| 2025-04-25 14:38:00 | 1692.2 | 1692.8 | 1692.0 | 1692.8 | 5625 |
| 2025-04-25 14:37:00 | 1693.2 | 1693.9 | 1693.0 | 1693.5 | 3375 |
| 2025-04-25 14:36:00 | 1694.0 | 1694.0 | 1692.2 | 1693.2 | 7875 |
| 2025-04-25 14:35:00 | 1694.4 | 1695.3 | 1693.9 | 1693.9 | 6000 |
| 2025-04-25 14:34:00 | 1693.4 | 1694.7 | 1693.4 | 1694.4 | 6750 |
| 2025-04-25 14:33:00 | 1693.4 | 1693.4 | 1693.0 | 1693.4 | 1875 |
| 2025-04-25 14:32:00 | 1691.7 | 1694.0 | 1691.7 | 1693.4 | 12000 |
| 2025-04-25 14:31:00 | 1691.4 | 1692.4 | 1691.4 | 1691.5 | 5250 |
| 2025-04-25 14:30:00 | 1691.5 | 1691.9 | 1691.0 | 1691.4 | 3375 |
| 2025-04-25 14:29:00 | 1692.0 | 1692.3 | 1691.3 | 1691.5 | 1500 |
| 2025-04-25 14:28:00 | 1692.2 | 1692.2 | 1691.1 | 1692.0 | 2625 |
| 2025-04-25 14:27:00 | 1691.8 | 1693.0 | 1691.2 | 1692.2 | 3750 |
| 2025-04-25 14:26:00 | 1691.9 | 1692.6 | 1691.3 | 1691.8 | 4500 |
| 2025-04-25 14:25:00 | 1691.9 | 1691.9 | 1691.0 | 1691.9 | 6000 |
| 2025-04-25 14:24:00 | 1690.3 | 1691.9 | 1689.0 | 1691.9 | 14625 |
| 2025-04-25 14:23:00 | 1691.7 | 1691.7 | 1690.2 | 1690.3 | 2250 |
| 2025-04-25 14:22:00 | 1692.3 | 1693.0 | 1690.0 | 1691.1 | 9000 |
| 2025-04-25 14:21:00 | 1692.0 | 1692.6 | 1692.0 | 1692.3 | 5250 |
| 2025-04-25 14:20:00 | 1693.3 | 1693.3 | 1692.0 | 1692.0 | 5250 |
| 2025-04-25 14:19:00 | 1693.7 | 1693.7 | 1692.5 | 1693.3 | 1500 |
| 2025-04-25 14:18:00 | 1693.0 | 1693.7 | 1692.4 | 1693.7 | 2625 |
| 2025-04-25 14:17:00 | 1694.8 | 1694.8 | 1692.5 | 1693.0 | 3000 |
| 2025-04-25 14:16:00 | 1694.2 | 1698.2 | 1694.2 | 1694.6 | 13125 |
| 2025-04-25 14:15:00 | 1695.0 | 1695.0 | 1694.1 | 1694.1 | 3750 |
| 2025-04-25 14:14:00 | 1692.9 | 1695.3 | 1692.7 | 1695.0 | 7500 |
| 2025-04-25 14:13:00 | 1692.2 | 1693.1 | 1691.3 | 1692.9 | 6750 |
| 2025-04-25 14:12:00 | 1693.2 | 1693.2 | 1690.4 | 1692.2 | 15000 |
| 2025-04-25 14:11:00 | 1696.1 | 1696.1 | 1693.1 | 1693.2 | 6750 |
| 2025-04-25 14:10:00 | 1695.6 | 1697.1 | 1694.3 | 1696.1 | 7500 |
| 2025-04-25 14:09:00 | 1696.3 | 1696.6 | 1695.6 | 1695.6 | 7125 |
| 2025-04-25 14:08:00 | 1693.5 | 1697.8 | 1693.4 | 1696.8 | 7875 |
| 2025-04-25 14:07:00 | 1695.7 | 1695.7 | 1693.0 | 1693.8 | 16500 |
| 2025-04-25 14:06:00 | 1696.1 | 1697.6 | 1696.0 | 1696.2 | 6375 |
| 2025-04-25 14:05:00 | 1696.0 | 1697.3 | 1695.9 | 1696.4 | 25875 |
| 2025-04-25 14:04:00 | 1699.7 | 1699.7 | 1696.9 | 1696.9 | 12750 |
| 2025-04-25 14:03:00 | 1700.0 | 1700.6 | 1699.8 | 1699.8 | 9750 |
| 2025-04-25 14:02:00 | 1700.5 | 1700.5 | 1699.9 | 1700.0 | 9750 |
| 2025-04-25 14:01:00 | 1700.6 | 1700.6 | 1700.3 | 1700.4 | 14625 |
| 2025-04-25 14:00:00 | 1700.2 | 1700.8 | 1699.8 | 1700.6 | 12000 |
| 2025-04-25 13:59:00 | 1699.3 | 1700.0 | 1698.9 | 1699.7 | 3750 |
| 2025-04-25 13:58:00 | 1699.4 | 1699.5 | 1698.6 | 1698.9 | 3750 |
| 2025-04-25 13:57:00 | 1698.9 | 1699.0 | 1698.1 | 1699.0 | 4875 |
| 2025-04-25 13:56:00 | 1697.8 | 1699.2 | 1697.8 | 1699.1 | 7125 |
| 2025-04-25 13:55:00 | 1696.5 | 1698.1 | 1696.5 | 1697.8 | 4875 |
| 2025-04-25 13:54:00 | 1698.6 | 1699.0 | 1696.5 | 1696.5 | 7875 |
| 2025-04-25 13:53:00 | 1698.9 | 1699.3 | 1698.6 | 1699.1 | 3750 |
| 2025-04-25 13:52:00 | 1700.0 | 1700.0 | 1698.9 | 1699.0 | 5250 |
| 2025-04-25 13:51:00 | 1700.9 | 1701.5 | 1700.0 | 1700.0 | 14250 |
| 2025-04-25 13:50:00 | 1700.0 | 1701.5 | 1699.5 | 1700.9 | 21750 |