SBI Life Insurance

SBIL
🏛️ india →
1,785.10
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1,420.25 1,435.15 1,420.25 1,432.15 0.0M
2023-12-28 1,430.00 1,444.55 1,419.80 1,435.20 0.0M
2023-12-27 1,403.50 1,423.85 1,401.75 1,419.25 0.0M
2023-12-26 1,396.05 1,409.00 1,387.25 1,395.45 0.0M
2023-12-22 1,415.75 1,416.00 1,387.00 1,395.80 0.0M
2023-12-21 1,394.20 1,410.60 1,380.50 1,405.25 0.0M
2023-12-20 1,428.95 1,437.25 1,403.40 1,409.20 0.0M
2023-12-19 1,446.05 1,447.00 1,420.00 1,424.70 0.0M
2023-12-18 1,450.05 1,460.80 1,442.00 1,446.05 0.0M
2023-12-15 1,472.60 1,480.95 1,449.00 1,452.55 0.0M
2023-12-14 1,472.15 1,476.70 1,455.20 1,469.80 0.0M
2023-12-13 1,482.60 1,483.95 1,460.00 1,467.50 0.0M
2023-12-12 1,461.40 1,491.50 1,460.60 1,481.50 0.0M
2023-12-11 1,465.50 1,468.20 1,455.05 1,460.70 0.0M
2023-12-08 1,453.45 1,469.00 1,452.00 1,465.80 0.0M
2023-12-07 1,454.60 1,482.95 1,450.40 1,455.85 0.0M
2023-12-06 1,461.95 1,462.00 1,445.20 1,450.70 0.0M
2023-12-05 1,459.95 1,471.45 1,443.30 1,459.70 0.0M
2023-12-04 1,437.95 1,459.35 1,414.75 1,454.15 0.1M
2023-12-01 1,443.95 1,445.40 1,420.45 1,423.85 0.0M
2023-11-30 1,409.00 1,443.50 1,409.00 1,435.25 0.0M
2023-11-29 1,395.70 1,421.25 1,395.70 1,407.45 0.0M
2023-11-28 1,409.00 1,416.00 1,393.10 1,412.90 0.0M
2023-11-24 1,410.05 1,417.00 1,401.30 1,409.60 0.0M
2023-11-23 1,431.95 1,433.25 1,407.15 1,412.40 0.0M
2023-11-22 1,433.95 1,438.50 1,417.25 1,430.00 0.0M
2023-11-21 1,390.00 1,425.35 1,387.65 1,423.85 0.3M
2023-11-20 1,430.90 1,430.90 1,382.90 1,385.20 0.0M
2023-11-17 1,345.25 1,434.40 1,345.25 1,414.20 0.1M
2023-11-16 1,369.95 1,369.95 1,348.20 1,359.85 0.0M
2023-11-15 1,345.05 1,358.75 1,332.05 1,357.60 0.0M
2023-11-13 1,358.95 1,358.95 1,325.00 1,328.25 0.0M
2023-11-12 1,367.70 1,367.70 1,355.10 1,358.90 0.0M
2023-11-10 1,350.95 1,360.30 1,344.15 1,355.85 0.0M
2023-11-09 1,330.55 1,351.70 1,330.55 1,350.35 0.0M
2023-11-08 1,340.85 1,349.20 1,334.75 1,343.70 0.0M
2023-11-07 1,331.85 1,344.55 1,320.35 1,340.65 0.0M
2023-11-06 1,345.15 1,345.15 1,324.05 1,333.35 0.0M
2023-11-03 1,340.05 1,344.90 1,325.50 1,327.75 0.0M
2023-11-02 1,338.60 1,356.95 1,338.60 1,343.65 0.0M
2023-11-01 1,375.60 1,377.40 1,332.00 1,335.85 0.0M
2023-10-31 1,326.60 1,375.00 1,324.15 1,369.20 0.0M
2023-10-30 1,313.80 1,330.55 1,305.70 1,326.80 0.0M
2023-10-27 1,297.75 1,320.75 1,294.00 1,302.55 0.0M
2023-10-26 1,297.15 1,315.00 1,291.00 1,306.20 0.0M
2023-10-25 1,330.55 1,345.60 1,308.70 1,312.85 0.0M
2023-10-23 1,361.40 1,367.10 1,330.55 1,338.90 0.0M
2023-10-20 1,350.65 1,368.20 1,337.00 1,361.45 0.0M
2023-10-19 1,351.00 1,352.55 1,338.10 1,347.50 0.0M
2023-10-18 1,347.30 1,358.00 1,340.50 1,356.90 0.0M
2023-10-17 1,331.95 1,351.25 1,326.60 1,348.00 0.0M
2023-10-16 1,316.50 1,331.40 1,311.25 1,321.80 0.0M
2023-10-13 1,319.85 1,329.85 1,313.00 1,316.00 0.0M
2023-10-12 1,308.95 1,316.95 1,300.70 1,314.30 0.0M
2023-10-11 1,303.55 1,310.80 1,291.25 1,309.55 0.0M
2023-10-10 1,279.00 1,312.50 1,279.00 1,301.00 0.0M
2023-10-09 1,281.95 1,291.15 1,272.95 1,276.70 0.0M
2023-10-06 1,276.00 1,287.00 1,271.70 1,282.75 0.0M
2023-10-05 1,274.95 1,282.40 1,265.15 1,274.75 0.0M
2023-10-04 1,301.90 1,301.90 1,263.95 1,271.00 0.0M
2023-10-03 1,309.95 1,309.95 1,283.30 1,293.05 0.0M
2023-09-29 1,288.40 1,312.40 1,288.40 1,306.60 0.0M
2023-09-28 1,300.05 1,308.00 1,284.20 1,288.40 0.0M
2023-09-27 1,285.00 1,304.15 1,278.00 1,300.95 0.0M
2023-09-26 1,300.25 1,301.95 1,285.40 1,289.50 0.0M
2023-09-25 1,316.00 1,323.75 1,288.90 1,293.20 0.0M
2023-09-22 1,328.00 1,335.20 1,316.10 1,318.85 0.0M
2023-09-21 1,350.00 1,350.00 1,327.90 1,335.25 0.0M
2023-09-20 1,372.95 1,376.05 1,340.30 1,345.10 0.0M
2023-09-18 1,375.00 1,392.10 1,367.85 1,372.95 0.0M
2023-09-15 1,348.70 1,374.70 1,348.70 1,372.45 0.0M
2023-09-14 1,344.30 1,360.00 1,342.75 1,353.05 0.0M
2023-09-13 1,333.00 1,350.85 1,329.00 1,344.30 0.0M
2023-09-12 1,350.05 1,351.25 1,331.35 1,346.55 0.0M
2023-09-11 1,341.40 1,356.40 1,336.65 1,349.35 0.0M
2023-09-08 1,349.95 1,349.95 1,334.35 1,341.35 0.0M
2023-09-07 1,317.00 1,351.25 1,311.45 1,347.15 0.0M
2023-09-06 1,307.00 1,329.00 1,305.70 1,318.15 0.0M
2023-09-05 1,329.25 1,338.00 1,306.85 1,309.00 0.0M
2023-09-04 1,321.70 1,333.00 1,302.00 1,328.05 0.0M
2023-09-01 1,293.80 1,327.00 1,293.25 1,320.20 0.0M
2023-08-31 1,283.45 1,307.55 1,283.45 1,293.75 0.0M
2023-08-30 1,282.05 1,307.00 1,282.05 1,301.10 0.0M
2023-08-29 1,291.55 1,300.60 1,290.30 1,298.85 0.0M
2023-08-28 1,300.95 1,307.10 1,289.50 1,291.35 0.0M
2023-08-25 1,280.05 1,297.90 1,280.05 1,294.90 0.0M
2023-08-24 1,320.95 1,320.95 1,290.50 1,294.05 0.0M
2023-08-23 1,275.70 1,304.00 1,275.70 1,299.80 0.0M
2023-08-22 1,278.95 1,312.20 1,278.95 1,286.75 0.0M
2023-08-21 1,275.65 1,289.00 1,275.00 1,278.95 0.0M
2023-08-18 1,275.05 1,285.00 1,266.55 1,281.80 0.0M
2023-08-17 1,288.95 1,288.95 1,276.35 1,283.40 0.0M
2023-08-16 1,292.00 1,297.35 1,281.70 1,289.40 0.0M
2023-08-14 1,319.95 1,319.95 1,292.75 1,295.85 0.0M
2023-08-11 1,330.05 1,337.90 1,305.30 1,310.30 0.0M
2023-08-10 1,344.00 1,358.80 1,330.80 1,333.10 0.0M
2023-08-09 1,371.65 1,374.85 1,343.00 1,349.40 0.0M
2023-08-08 1,305.00 1,358.25 1,293.40 1,349.70 0.0M
2023-08-07 1,270.00 1,304.95 1,266.75 1,302.50 0.0M
2023-08-04 1,253.80 1,285.40 1,253.80 1,267.50 0.0M
2023-08-03 1,252.05 1,274.00 1,251.30 1,253.20 0.0M
2023-08-02 1,279.05 1,279.05 1,252.40 1,257.15 0.0M
2023-08-01 1,288.00 1,288.00 1,261.00 1,279.10 0.1M
2023-07-31 1,292.00 1,293.85 1,269.65 1,281.25 0.0M
2023-07-28 1,296.70 1,302.20 1,281.10 1,290.40 0.0M
2023-07-27 1,299.95 1,311.40 1,293.05 1,296.70 0.0M
2023-07-26 1,294.95 1,297.75 1,274.65 1,293.00 0.0M
2023-07-25 1,322.95 1,322.95 1,290.50 1,300.50 0.0M
2023-07-24 1,291.20 1,323.30 1,288.75 1,318.15 0.0M
2023-07-21 1,310.60 1,322.55 1,287.80 1,290.85 0.0M
2023-07-20 1,320.95 1,320.95 1,303.50 1,313.10 0.0M
2023-07-19 1,318.00 1,319.00 1,307.00 1,309.50 0.0M
2023-07-18 1,314.15 1,322.15 1,306.00 1,315.00 0.0M
2023-07-17 1,320.00 1,329.05 1,297.35 1,314.15 0.0M
2023-07-14 1,324.60 1,325.70 1,312.20 1,320.80 0.0M
2023-07-13 1,305.00 1,336.00 1,305.00 1,314.85 0.0M
2023-07-12 1,287.05 1,306.05 1,287.05 1,300.20 0.0M
2023-07-11 1,302.95 1,308.70 1,289.55 1,294.65 0.0M
2023-07-10 1,294.60 1,299.20 1,283.65 1,293.85 0.0M
2023-07-07 1,293.00 1,317.30 1,289.90 1,293.45 0.0M
2023-07-06 1,294.05 1,311.45 1,290.00 1,292.70 0.0M
2023-07-05 1,286.50 1,315.65 1,285.30 1,291.15 0.0M
2023-07-04 1,310.00 1,317.00 1,283.10 1,288.60 0.0M
2023-07-03 1,302.05 1,310.00 1,290.30 1,297.30 0.0M
2023-06-30 1,285.40 1,315.00 1,285.40 1,306.90 0.0M
2023-06-28 1,299.95 1,312.30 1,285.70 1,299.75 0.0M
2023-06-27 1,274.85 1,288.90 1,258.55 1,286.35 0.0M
2023-06-26 1,262.35 1,275.20 1,262.35 1,266.25 0.0M
2023-06-23 1,270.00 1,274.70 1,260.05 1,262.30 0.0M
2023-06-22 1,285.05 1,305.45 1,272.45 1,276.80 0.0M
2023-06-21 1,292.05 1,305.80 1,286.65 1,295.20 0.0M
2023-06-20 1,288.95 1,305.95 1,282.20 1,292.20 0.0M
2023-06-19 1,280.00 1,288.25 1,276.75 1,280.70 0.0M
2023-06-16 1,235.05 1,292.60 1,235.05 1,280.70 0.0M
2023-06-15 1,231.65 1,250.40 1,231.65 1,241.10 0.0M
2023-06-14 1,235.05 1,253.00 1,228.45 1,241.55 0.0M
2023-06-13 1,235.05 1,248.75 1,235.05 1,243.05 0.0M
2023-06-12 1,236.05 1,255.00 1,235.25 1,239.45 0.0M
2023-06-09 1,206.25 1,253.00 1,206.25 1,230.65 0.0M
2023-06-08 1,249.95 1,254.90 1,233.70 1,237.60 0.0M
2023-06-07 1,215.05 1,248.00 1,215.05 1,245.50 0.0M
2023-06-06 1,215.05 1,225.00 1,210.20 1,223.00 0.0M
2023-06-05 1,209.95 1,219.65 1,205.95 1,214.65 0.0M
2023-06-02 1,219.80 1,219.80 1,199.20 1,203.10 0.0M
2023-06-01 1,267.95 1,267.95 1,203.95 1,207.45 0.0M
2023-05-31 1,217.95 1,239.20 1,213.05 1,234.90 0.0M
2023-05-30 1,221.95 1,221.95 1,201.60 1,215.75 0.0M
2023-05-29 1,196.20 1,231.80 1,196.20 1,217.05 0.0M
2023-05-26 1,176.95 1,203.75 1,176.55 1,196.10 0.0M
2023-05-25 1,165.10 1,182.00 1,165.10 1,177.80 0.0M
2023-05-24 1,165.30 1,176.95 1,159.90 1,174.45 0.0M
2023-05-23 1,150.80 1,167.50 1,145.40 1,165.25 0.0M
2023-05-22 1,154.35 1,158.95 1,149.10 1,150.85 0.0M
2023-05-19 1,165.95 1,165.95 1,142.80 1,152.10 0.0M
2023-05-18 1,177.95 1,177.95 1,150.10 1,152.95 0.0M
2023-05-17 1,175.00 1,182.20 1,159.60 1,162.30 0.0M
2023-05-16 1,198.80 1,200.90 1,174.80 1,180.15 0.0M
2023-05-15 1,185.75 1,194.40 1,182.85 1,188.95 0.0M
2023-05-12 1,184.15 1,192.90 1,173.80 1,185.80 0.0M
2023-05-11 1,193.90 1,195.95 1,179.20 1,184.15 0.0M
2023-05-10 1,185.00 1,194.95 1,181.35 1,188.25 0.0M
2023-05-09 1,166.90 1,189.65 1,166.90 1,183.35 0.0M
2023-05-08 1,175.00 1,184.35 1,168.05 1,182.95 0.0M
2023-05-05 1,177.90 1,183.00 1,169.00 1,173.55 0.0M
2023-05-04 1,130.20 1,169.90 1,130.20 1,167.70 0.0M
2023-05-03 1,140.05 1,150.75 1,134.10 1,137.10 0.0M
2023-05-02 1,145.05 1,157.95 1,144.70 1,151.20 0.0M
2023-04-28 1,159.95 1,159.95 1,129.55 1,138.60 0.0M
2023-04-27 1,135.10 1,145.50 1,125.45 1,138.95 0.0M
2023-04-26 1,112.90 1,122.10 1,105.00 1,116.95 0.0M
2023-04-25 1,107.95 1,121.45 1,102.25 1,104.60 0.0M
2023-04-24 1,112.00 1,113.85 1,091.00 1,104.50 0.0M
2023-04-21 1,138.00 1,139.80 1,104.00 1,106.50 0.0M
2023-04-20 1,123.00 1,132.00 1,113.00 1,128.20 0.0M
2023-04-19 1,148.95 1,148.95 1,120.55 1,122.25 0.0M
2023-04-18 1,137.05 1,152.65 1,137.05 1,146.10 0.0M
2023-04-17 1,129.35 1,150.75 1,122.00 1,145.15 0.0M
2023-04-13 1,127.35 1,138.60 1,123.05 1,129.35 0.0M
2023-04-12 1,108.05 1,129.20 1,108.05 1,127.65 0.0M
2023-04-11 1,112.00 1,130.30 1,109.00 1,112.85 0.0M
2023-04-10 1,116.60 1,118.70 1,103.75 1,105.25 0.0M
2023-04-06 1,105.15 1,120.00 1,105.05 1,116.55 0.0M
2023-04-05 1,105.05 1,118.70 1,100.50 1,105.05 0.0M
2023-04-03 1,092.35 1,125.60 1,092.30 1,103.85 0.0M
2023-03-31 1,099.00 1,112.10 1,097.15 1,099.65 0.0M
2023-03-29 1,094.00 1,105.65 1,083.20 1,098.55 0.0M
2023-03-28 1,099.30 1,105.65 1,088.55 1,090.55 0.0M
2023-03-27 1,100.05 1,116.00 1,095.15 1,098.20 0.0M
2023-03-24 1,117.70 1,121.30 1,088.70 1,113.00 0.0M
2023-03-23 1,104.25 1,125.45 1,104.25 1,118.70 0.0M
2023-03-22 1,128.95 1,128.95 1,103.15 1,113.05 0.0M
2023-03-21 1,081.55 1,100.35 1,075.25 1,097.65 0.0M
2023-03-20 1,039.25 1,091.15 1,039.25 1,073.70 0.0M
2023-03-17 1,063.35 1,091.00 1,063.35 1,070.95 0.1M
2023-03-16 1,075.00 1,088.20 1,054.80 1,063.10 0.1M
2023-03-15 1,080.90 1,083.00 1,062.05 1,066.00 0.0M
2023-03-14 1,065.30 1,091.90 1,065.30 1,076.95 0.0M
2023-03-13 1,081.05 1,101.55 1,066.20 1,071.50 0.0M
2023-03-10 1,095.95 1,100.00 1,084.75 1,095.70 0.0M
2023-03-09 1,139.15 1,139.15 1,093.00 1,097.55 0.0M
2023-03-08 1,115.20 1,140.90 1,111.00 1,128.65 0.0M
2023-03-06 1,115.65 1,145.10 1,115.65 1,129.50 0.0M
2023-03-03 1,103.40 1,132.30 1,102.45 1,129.15 0.0M
2023-03-02 1,110.10 1,122.25 1,098.15 1,100.10 0.0M
2023-03-01 1,120.60 1,122.70 1,109.15 1,118.50 0.0M
2023-02-28 1,134.95 1,134.95 1,109.30 1,120.10 0.1M
2023-02-27 1,121.60 1,135.55 1,110.90 1,129.90 0.0M
2023-02-24 1,135.00 1,142.00 1,119.45 1,121.60 0.0M
2023-02-23 1,128.05 1,141.50 1,124.80 1,134.65 0.0M
2023-02-22 1,130.05 1,149.25 1,125.10 1,131.50 0.0M
2023-02-21 1,155.15 1,166.60 1,144.40 1,149.25 0.0M
2023-02-20 1,140.75 1,170.05 1,140.75 1,158.05 0.0M
2023-02-17 1,174.25 1,174.25 1,137.40 1,148.80 0.0M
2023-02-16 1,189.05 1,189.05 1,170.75 1,174.25 0.0M
2023-02-15 1,151.05 1,182.10 1,150.00 1,180.70 0.0M
2023-02-14 1,178.95 1,179.05 1,155.40 1,162.80 0.0M
2023-02-13 1,183.80 1,187.50 1,173.35 1,178.95 0.0M
2023-02-10 1,175.00 1,187.70 1,167.50 1,184.60 0.2M
2023-02-09 1,165.25 1,184.60 1,165.25 1,180.20 0.0M
2023-02-08 1,131.15 1,171.95 1,131.15 1,164.70 0.0M
2023-02-07 1,137.75 1,147.40 1,124.25 1,131.20 0.0M
2023-02-06 1,120.10 1,145.00 1,115.35 1,137.75 0.0M
2023-02-03 1,125.00 1,145.00 1,115.60 1,140.40 0.0M
2023-02-02 1,100.00 1,154.90 1,089.25 1,105.65 0.2M
2023-02-01 1,211.15 1,228.00 1,069.00 1,106.35 0.2M
2023-01-31 1,233.50 1,246.80 1,212.80 1,219.90 0.0M
2023-01-30 1,229.90 1,244.45 1,216.00 1,232.65 0.0M
2023-01-27 1,254.05 1,291.10 1,230.00 1,250.40 0.0M
2023-01-25 1,270.05 1,276.30 1,250.05 1,257.70 0.0M
2023-01-24 1,292.60 1,300.05 1,270.85 1,273.50 0.0M
2023-01-23 1,280.00 1,319.45 1,280.00 1,295.45 0.0M
2023-01-20 1,329.00 1,329.00 1,292.40 1,295.45 0.0M
2023-01-19 1,302.20 1,329.75 1,302.20 1,322.85 0.0M
2023-01-18 1,308.05 1,320.90 1,303.90 1,310.85 0.0M
2023-01-17 1,300.05 1,310.35 1,294.50 1,296.40 0.0M
2023-01-16 1,322.65 1,322.65 1,296.90 1,300.65 0.0M
2023-01-13 1,323.95 1,325.25 1,305.25 1,312.40 0.0M
2023-01-12 1,299.95 1,320.00 1,291.85 1,316.35 0.0M
2023-01-11 1,303.05 1,306.80 1,287.95 1,298.30 0.0M
2023-01-10 1,309.00 1,313.00 1,297.50 1,302.20 0.0M
2023-01-09 1,271.75 1,313.00 1,271.75 1,307.25 0.0M
2023-01-06 1,277.95 1,286.10 1,266.80 1,270.30 0.0M
2023-01-05 1,255.20 1,273.95 1,255.20 1,267.20 0.0M
2023-01-04 1,268.55 1,281.80 1,254.00 1,258.30 0.0M
2023-01-03 1,231.35 1,274.50 1,227.25 1,268.55 0.0M
2023-01-02 1,226.00 1,243.60 1,222.15 1,240.25 0.0M