SBI LIFE INSURANCE COMPANY LIMITED (sbilife)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 1820.7 | 1821.0 | 1820.7 | 1821.0 | 7500 |
| 2025-07-08 15:28:00 | 1821.7 | 1821.9 | 1820.7 | 1820.7 | 10125 |
| 2025-07-08 15:27:00 | 1821.7 | 1821.9 | 1821.6 | 1821.9 | 6750 |
| 2025-07-08 15:26:00 | 1821.6 | 1821.7 | 1821.6 | 1821.7 | 4875 |
| 2025-07-08 15:25:00 | 1821.5 | 1821.5 | 1820.8 | 1821.3 | 21375 |
| 2025-07-08 15:24:00 | 1821.5 | 1821.8 | 1821.5 | 1821.8 | 1125 |
| 2025-07-08 15:23:00 | 1821.6 | 1821.9 | 1821.3 | 1821.3 | 4875 |
| 2025-07-08 15:22:00 | 1822.1 | 1822.1 | 1821.4 | 1821.4 | 3000 |
| 2025-07-08 15:21:00 | 1822.3 | 1822.3 | 1821.9 | 1822.1 | 3000 |
| 2025-07-08 15:20:00 | 1821.8 | 1821.8 | 1821.5 | 1821.5 | 5625 |
| 2025-07-08 15:19:00 | 1822.2 | 1822.3 | 1821.9 | 1822.0 | 8250 |
| 2025-07-08 15:18:00 | 1821.9 | 1822.3 | 1821.9 | 1822.2 | 6750 |
| 2025-07-08 15:17:00 | 1821.3 | 1821.9 | 1821.3 | 1821.3 | 1875 |
| 2025-07-08 15:16:00 | 1821.2 | 1821.2 | 1821.2 | 1821.2 | 5625 |
| 2025-07-08 15:15:00 | 1821.7 | 1821.8 | 1820.4 | 1821.7 | 3750 |
| 2025-07-08 15:14:00 | 1821.4 | 1821.9 | 1820.8 | 1821.8 | 3375 |
| 2025-07-08 15:13:00 | 1821.7 | 1821.7 | 1821.7 | 1821.7 | 1500 |
| 2025-07-08 15:12:00 | 1820.9 | 1821.0 | 1820.2 | 1820.5 | 4875 |
| 2025-07-08 15:11:00 | 1819.9 | 1821.3 | 1819.9 | 1821.3 | 3375 |
| 2025-07-08 15:10:00 | 1821.1 | 1821.1 | 1819.4 | 1819.8 | 10875 |
| 2025-07-08 15:09:00 | 1820.0 | 1821.0 | 1820.0 | 1821.0 | 7500 |
| 2025-07-08 15:08:00 | 1820.2 | 1820.2 | 1819.8 | 1819.8 | 3750 |
| 2025-07-08 15:07:00 | 1820.0 | 1820.3 | 1820.0 | 1820.3 | 2250 |
| 2025-07-08 15:06:00 | 1820.0 | 1820.2 | 1819.8 | 1820.2 | 3375 |
| 2025-07-08 15:05:00 | 1820.1 | 1820.3 | 1819.6 | 1820.0 | 3000 |
| 2025-07-08 15:04:00 | 1819.5 | 1820.1 | 1819.5 | 1820.1 | 2250 |
| 2025-07-08 15:03:00 | 1820.2 | 1820.2 | 1820.2 | 1820.2 | 375 |
| 2025-07-08 15:02:00 | 1820.4 | 1820.4 | 1820.0 | 1820.0 | 6375 |
| 2025-07-08 15:01:00 | 1820.0 | 1820.2 | 1820.0 | 1820.2 | 3750 |
| 2025-07-08 15:00:00 | 1818.9 | 1819.9 | 1818.9 | 1819.9 | 3375 |
| 2025-07-08 14:59:00 | 1818.9 | 1818.9 | 1818.9 | 1818.9 | 1500 |
| 2025-07-08 14:58:00 | 1819.5 | 1819.8 | 1819.1 | 1819.1 | 1500 |
| 2025-07-08 14:57:00 | 1818.5 | 1819.5 | 1818.5 | 1819.5 | 2250 |
| 2025-07-08 14:56:00 | 1819.3 | 1819.3 | 1818.0 | 1818.4 | 2625 |
| 2025-07-08 14:55:00 | 1818.9 | 1819.1 | 1818.9 | 1819.1 | 1125 |
| 2025-07-08 14:54:00 | 1818.3 | 1818.8 | 1817.9 | 1818.4 | 2250 |
| 2025-07-08 14:53:00 | 1817.6 | 1818.5 | 1817.6 | 1817.8 | 1500 |
| 2025-07-08 14:52:00 | 1817.9 | 1818.2 | 1817.9 | 1818.2 | 1125 |
| 2025-07-08 14:51:00 | 1816.8 | 1816.9 | 1816.6 | 1816.9 | 2250 |
| 2025-07-08 14:50:00 | 1816.5 | 1816.5 | 1816.5 | 1816.5 | 750 |
| 2025-07-08 14:49:00 | 1817.9 | 1817.9 | 1817.9 | 1817.9 | 0 |
| 2025-07-08 14:48:00 | 1817.6 | 1818.1 | 1817.6 | 1817.9 | 1875 |
| 2025-07-08 14:47:00 | 1816.2 | 1816.6 | 1816.2 | 1816.6 | 1125 |
| 2025-07-08 14:46:00 | 1816.3 | 1816.3 | 1816.2 | 1816.2 | 1125 |
| 2025-07-08 14:45:00 | 1816.7 | 1817.0 | 1816.6 | 1816.6 | 3750 |
| 2025-07-08 14:44:00 | 1819.0 | 1819.0 | 1816.7 | 1816.7 | 4500 |
| 2025-07-08 14:43:00 | 1818.7 | 1818.7 | 1818.7 | 1818.7 | 1125 |
| 2025-07-08 14:42:00 | 1819.3 | 1819.3 | 1818.7 | 1819.3 | 2250 |
| 2025-07-08 14:41:00 | 1817.7 | 1818.0 | 1817.7 | 1818.0 | 1125 |
| 2025-07-08 14:40:00 | 1816.8 | 1817.0 | 1816.8 | 1817.0 | 1875 |
| 2025-07-08 14:39:00 | 1817.4 | 1817.7 | 1817.4 | 1817.7 | 1875 |
| 2025-07-08 14:38:00 | 1816.0 | 1816.0 | 1816.0 | 1816.0 | 1125 |
| 2025-07-08 14:37:00 | 1815.3 | 1815.8 | 1815.3 | 1815.8 | 750 |
| 2025-07-08 14:36:00 | 1815.4 | 1815.4 | 1815.2 | 1815.2 | 1125 |
| 2025-07-08 14:35:00 | 1816.0 | 1816.0 | 1815.1 | 1815.1 | 2625 |
| 2025-07-08 14:34:00 | 1815.1 | 1815.1 | 1815.1 | 1815.1 | 375 |
| 2025-07-08 14:33:00 | 1815.1 | 1815.1 | 1815.1 | 1815.1 | 0 |
| 2025-07-08 14:32:00 | 1816.0 | 1816.0 | 1815.1 | 1815.1 | 750 |
| 2025-07-08 14:31:00 | 1815.3 | 1815.3 | 1815.3 | 1815.3 | 0 |
| 2025-07-08 14:30:00 | 1815.3 | 1815.3 | 1815.3 | 1815.3 | 750 |
| 2025-07-08 14:29:00 | 1814.5 | 1814.9 | 1814.2 | 1814.9 | 3375 |
| 2025-07-08 14:28:00 | 1815.6 | 1815.6 | 1814.5 | 1814.8 | 1500 |
| 2025-07-08 14:27:00 | 1816.0 | 1816.0 | 1816.0 | 1816.0 | 750 |
| 2025-07-08 14:26:00 | 1816.2 | 1816.2 | 1816.2 | 1816.2 | 0 |
| 2025-07-08 14:25:00 | 1816.2 | 1816.2 | 1816.2 | 1816.2 | 0 |
| 2025-07-08 14:24:00 | 1816.2 | 1816.2 | 1816.2 | 1816.2 | 0 |
| 2025-07-08 14:23:00 | 1816.2 | 1816.2 | 1816.2 | 1816.2 | 0 |
| 2025-07-08 14:22:00 | 1816.2 | 1816.2 | 1816.2 | 1816.2 | 0 |
| 2025-07-08 14:21:00 | 1816.2 | 1816.2 | 1816.2 | 1816.2 | 375 |
| 2025-07-08 14:20:00 | 1815.1 | 1815.1 | 1815.1 | 1815.1 | 375 |
| 2025-07-08 14:19:00 | 1816.7 | 1816.7 | 1816.7 | 1816.7 | 0 |
| 2025-07-08 14:18:00 | 1816.7 | 1816.7 | 1816.7 | 1816.7 | 0 |
| 2025-07-08 14:17:00 | 1816.7 | 1816.7 | 1816.7 | 1816.7 | 0 |
| 2025-07-08 14:16:00 | 1816.3 | 1816.7 | 1815.4 | 1816.7 | 2625 |
| 2025-07-08 14:15:00 | 1815.1 | 1815.1 | 1815.1 | 1815.1 | 750 |
| 2025-07-08 14:14:00 | 1815.1 | 1815.1 | 1815.1 | 1815.1 | 0 |
| 2025-07-08 14:13:00 | 1815.1 | 1815.1 | 1815.1 | 1815.1 | 750 |
| 2025-07-08 14:12:00 | 1815.0 | 1815.0 | 1815.0 | 1815.0 | 750 |
| 2025-07-08 14:11:00 | 1815.9 | 1815.9 | 1815.7 | 1815.7 | 1875 |
| 2025-07-08 14:10:00 | 1815.1 | 1815.1 | 1815.1 | 1815.1 | 1500 |
| 2025-07-08 14:09:00 | 1815.1 | 1815.1 | 1815.1 | 1815.1 | 750 |
| 2025-07-08 14:08:00 | 1814.7 | 1814.7 | 1814.7 | 1814.7 | 0 |
| 2025-07-08 14:07:00 | 1814.7 | 1814.7 | 1814.7 | 1814.7 | 0 |
| 2025-07-08 14:06:00 | 1814.7 | 1814.7 | 1814.7 | 1814.7 | 375 |
| 2025-07-08 14:05:00 | 1815.7 | 1815.7 | 1815.7 | 1815.7 | 0 |
| 2025-07-08 14:04:00 | 1815.7 | 1815.7 | 1815.7 | 1815.7 | 375 |
| 2025-07-08 14:03:00 | 1816.2 | 1816.2 | 1816.2 | 1816.2 | 1125 |
| 2025-07-08 14:02:00 | 1817.1 | 1817.1 | 1817.1 | 1817.1 | 0 |
| 2025-07-08 14:01:00 | 1817.1 | 1817.1 | 1817.1 | 1817.1 | 0 |
| 2025-07-08 14:00:00 | 1818.0 | 1818.0 | 1817.1 | 1817.1 | 1125 |
| 2025-07-08 13:59:00 | 1817.8 | 1817.8 | 1817.8 | 1817.8 | 0 |
| 2025-07-08 13:58:00 | 1817.8 | 1817.8 | 1817.8 | 1817.8 | 750 |
| 2025-07-08 13:57:00 | 1817.2 | 1817.2 | 1817.2 | 1817.2 | 375 |
| 2025-07-08 13:56:00 | 1818.1 | 1818.1 | 1818.1 | 1818.1 | 375 |
| 2025-07-08 13:55:00 | 1817.3 | 1817.3 | 1817.3 | 1817.3 | 0 |
| 2025-07-08 13:54:00 | 1816.6 | 1817.3 | 1816.6 | 1817.3 | 2250 |
| 2025-07-08 13:53:00 | 1817.7 | 1817.7 | 1817.7 | 1817.7 | 375 |
| 2025-07-08 13:52:00 | 1816.8 | 1816.8 | 1816.8 | 1816.8 | 0 |
| 2025-07-08 13:51:00 | 1818.2 | 1818.2 | 1816.8 | 1816.8 | 1875 |
| 2025-07-08 13:50:00 | 1817.7 | 1817.7 | 1817.7 | 1817.7 | 375 |