India markets close in 1 hour 41 minutes

SBI Life Insurance Company Limited (SBILIFE.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
849.40-5.45 (-0.64%)
As of 1:49PM IST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
18-Sep-2020863.20863.20845.85849.40849.406,986
17-Sep-2020866.00866.00852.70854.85854.8529,125
16-Sep-2020869.60873.00861.70867.60867.6014,096
15-Sep-2020865.00871.05853.10864.20864.2010,672
14-Sep-2020869.45874.95849.60856.65856.6549,993
11-Sep-2020844.05866.70844.05864.50864.5083,537
10-Sep-2020843.85848.15836.00846.40846.4010,534
09-Sep-2020843.00843.05822.50830.20830.2013,673
08-Sep-2020840.00851.00831.20844.75844.7513,195
07-Sep-2020833.05842.00825.25838.25838.2512,750
04-Sep-2020825.00845.75825.00834.55834.5533,200
03-Sep-2020849.90863.00849.90852.95852.9514,734
02-Sep-2020831.10863.90831.10849.85849.851,01,338
01-Sep-2020828.55840.45819.00836.30836.3085,109
31-Aug-2020852.55863.40818.65827.25827.2596,829
28-Aug-2020845.80858.50843.00851.60851.6088,588
27-Aug-2020840.00845.85835.50842.05842.0520,853
26-Aug-2020852.80853.10834.00839.10839.101,12,681
25-Aug-2020864.00866.10838.00847.80847.8042,913
24-Aug-2020865.00869.70852.00860.65860.6541,693
21-Aug-2020875.50889.00859.00861.00861.0066,819
20-Aug-2020863.30865.00849.00852.65852.6511,847
19-Aug-2020862.00875.00861.05863.30863.3026,212
18-Aug-2020844.05864.45842.80860.10860.1049,971
17-Aug-2020842.00846.50838.30842.80842.8048,580
14-Aug-2020869.90869.90829.00839.50839.501,12,701
13-Aug-2020861.90867.75855.80861.80861.8010,500
12-Aug-2020864.95868.50851.10856.60856.6013,094
11-Aug-2020865.70877.50857.30860.35860.3523,080
10-Aug-2020878.60880.00862.00865.70865.7039,337
07-Aug-2020882.00883.20862.50868.60868.6016,087
06-Aug-2020876.00878.30860.00875.35875.3519,779
05-Aug-2020878.70880.45858.50860.70860.7030,230
04-Aug-2020884.90884.90869.00875.50875.5035,412
03-Aug-2020918.00918.00873.00875.00875.0061,834
31-Jul-2020920.00921.85902.95912.65912.6586,107
30-Jul-2020878.00915.95878.00913.95913.9567,142
29-Jul-2020876.00889.45875.50881.00881.0039,444
28-Jul-2020864.25888.90864.25883.55883.5525,023
27-Jul-2020870.00882.00856.90866.35866.3536,752
24-Jul-2020883.50883.50863.25866.80866.809,758
23-Jul-2020860.00880.00858.15877.70877.7060,755
22-Jul-2020895.90895.90855.70860.00860.005,39,999
21-Jul-2020866.95896.00844.00888.25888.251,39,343
20-Jul-2020880.00888.50851.10854.45854.4541,317
17-Jul-2020867.00881.75862.55874.95874.9542,694
16-Jul-2020867.95868.40850.55864.80864.8016,124
15-Jul-2020877.00877.00852.70855.20855.2015,366
14-Jul-2020862.00886.40855.75859.25859.2581,313
13-Jul-2020868.00868.00848.50863.25863.2530,516
10-Jul-2020846.60871.75846.60859.75859.7569,448
09-Jul-2020859.80859.80835.05840.35840.3549,889
08-Jul-2020872.90872.90846.40851.15851.1538,017
07-Jul-2020865.00874.90853.95868.40868.4032,971
06-Jul-2020852.90875.00851.15863.50863.5051,295
03-Jul-2020816.00846.65816.00844.05844.0587,796
02-Jul-2020804.25819.25803.90813.65813.6528,716
01-Jul-2020815.00819.85801.65804.25804.2572,065
30-Jun-2020797.80811.00788.85806.65806.651,27,550
29-Jun-2020780.00789.80775.00786.85786.8542,798
26-Jun-2020794.95801.30782.00784.25784.2526,977
25-Jun-2020788.50792.65775.00787.20787.2012,502
24-Jun-2020800.00809.65776.05780.55780.5533,245
23-Jun-2020778.20805.05778.20795.95795.9584,535
22-Jun-2020780.00789.00761.40778.20778.2088,322
19-Jun-2020776.50780.00767.50775.75775.7563,404
18-Jun-2020768.00786.00768.00771.30771.3023,296
17-Jun-2020761.10779.85761.10771.85771.8583,726
16-Jun-2020749.90770.00743.00764.30764.3060,938
15-Jun-2020748.90755.20740.40745.20745.2061,564
12-Jun-2020725.15761.00725.15751.05751.0589,586
11-Jun-2020742.00757.00735.00741.45741.4535,491
10-Jun-2020759.95760.00740.00742.95742.9550,249
09-Jun-2020794.85794.85753.00758.55758.5537,050
08-Jun-2020807.00808.85775.55779.65779.6535,455
05-Jun-2020800.00804.80783.00796.80796.8026,132
04-Jun-2020810.00820.80789.50793.85793.8553,801
03-Jun-2020785.00814.60785.00806.40806.4070,283
02-Jun-2020784.00791.15774.85779.40779.4021,877
01-Jun-2020782.00782.00766.40774.35774.3531,186
29-May-2020748.00782.75746.45767.10767.1059,905
28-May-2020745.35754.55740.30747.90747.9013,754
27-May-2020752.35755.20737.50739.95739.9510,694
26-May-2020734.40756.20731.95754.30754.3028,742
22-May-2020732.20743.50724.25730.25730.2515,051
21-May-2020717.00743.00717.00729.90729.9040,111
20-May-2020697.25717.40697.25715.60715.6013,563
19-May-2020708.00719.55698.60702.90702.9020,569
18-May-2020752.00752.00694.05698.70698.7036,792
15-May-2020752.40754.25742.50751.55751.5518,839
14-May-2020759.95770.45742.30746.55746.5533,507
13-May-2020774.90777.95753.40759.85759.8557,380
12-May-2020749.90755.00735.00743.80743.8045,351
11-May-2020774.00774.00745.15750.05750.0536,844
08-May-2020742.00769.00738.60759.40759.4059,921
07-May-2020749.90749.90723.50735.30735.3029,658
06-May-2020720.00749.50706.20731.55731.5594,034
05-May-2020701.00734.15699.40715.65715.6590,899
04-May-2020714.35726.00675.60688.20688.2032,618
30-Apr-2020716.20740.10716.20725.85725.8545,983
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...