Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,307.45 -1,117.67 (-1.56%) CMC Crypto 200
1,529.00 +40.46 (+2.72%)
SBI Life Insurance Company Limited (SBILIFE.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 1,438.85 | 1,440.70 | 1,422.50 | 1,429.65 | 1,429.65 | 1,300,308 |
| 20 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 1,435.00 | 1,458.20 | 1,420.15 | 1,434.20 | 1,434.20 | 5,532,137 |
| 06 May 2024 | 1,450.00 | 1,465.95 | 1,413.20 | 1,431.95 | 1,431.95 | 6,406,208 |
| 29 Apr 2024 | 1,437.00 | 1,472.70 | 1,414.05 | 1,443.25 | 1,443.25 | 10,333,269 |
| 22 Apr 2024 | 1,456.50 | 1,489.20 | 1,411.20 | 1,415.25 | 1,415.25 | 7,301,190 |
| 15 Apr 2024 | 1,489.85 | 1,489.90 | 1,425.35 | 1,447.55 | 1,447.55 | 4,587,335 |
| 08 Apr 2024 | 1,488.70 | 1,528.00 | 1,481.00 | 1,493.15 | 1,493.15 | 3,385,037 |
| 01 Apr 2024 | 1,498.00 | 1,519.10 | 1,447.00 | 1,485.30 | 1,485.30 | 6,384,841 |
| 25 Mar 2024 | 1,501.10 | 1,521.85 | 1,457.80 | 1,500.25 | 1,500.25 | 3,849,961 |
| 18 Mar 2024 | 1,493.00 | 1,511.00 | 1,450.00 | 1,501.10 | 1,501.10 | 3,650,910 |
| 15 Mar 2024 | 2.7 Dividend | |||||
| 11 Mar 2024 | 1,526.95 | 1,551.75 | 1,465.30 | 1,500.00 | 1,497.31 | 7,454,914 |
| 04 Mar 2024 | 1,553.85 | 1,554.00 | 1,487.00 | 1,510.40 | 1,507.69 | 7,640,382 |
| 26 Feb 2024 | 1,531.15 | 1,569.35 | 1,525.10 | 1,542.15 | 1,539.38 | 6,642,509 |
| 19 Feb 2024 | 1,517.10 | 1,536.25 | 1,470.20 | 1,529.15 | 1,526.41 | 6,359,556 |
| 12 Feb 2024 | 1,442.45 | 1,516.20 | 1,423.25 | 1,508.45 | 1,505.75 | 5,153,264 |
| 05 Feb 2024 | 1,435.00 | 1,493.00 | 1,404.90 | 1,439.70 | 1,437.12 | 5,492,109 |
| 29 Jan 2024 | 1,388.00 | 1,459.70 | 1,381.70 | 1,435.45 | 1,432.88 | 8,037,184 |
| 22 Jan 2024 | 1,440.60 | 1,448.65 | 1,357.15 | 1,380.90 | 1,378.42 | 7,366,474 |
| 15 Jan 2024 | 1,442.00 | 1,445.00 | 1,384.20 | 1,440.60 | 1,438.02 | 8,126,890 |
| 08 Jan 2024 | 1,454.15 | 1,495.35 | 1,416.40 | 1,435.30 | 1,432.73 | 6,623,700 |
| 01 Jan 2024 | 1,435.85 | 1,468.00 | 1,415.00 | 1,454.15 | 1,451.54 | 3,596,955 |
| 25 Dec 2023 | 1,394.30 | 1,444.95 | 1,387.65 | 1,432.60 | 1,430.03 | 3,424,248 |
| 18 Dec 2023 | 1,452.50 | 1,461.40 | 1,379.95 | 1,394.30 | 1,391.80 | 6,968,019 |
| 11 Dec 2023 | 1,465.20 | 1,491.90 | 1,448.60 | 1,452.50 | 1,449.90 | 9,210,763 |
| 04 Dec 2023 | 1,439.90 | 1,483.45 | 1,415.00 | 1,465.20 | 1,462.57 | 7,635,702 |
| 27 Nov 2023 | 1,409.70 | 1,445.00 | 1,393.10 | 1,423.65 | 1,421.10 | 5,847,415 |
| 20 Nov 2023 | 1,413.95 | 1,438.55 | 1,383.00 | 1,409.70 | 1,407.17 | 4,578,747 |
| 13 Nov 2023 | 1,351.50 | 1,434.45 | 1,325.00 | 1,413.95 | 1,411.41 | 5,845,155 |
| 06 Nov 2023 | 1,335.00 | 1,360.00 | 1,320.40 | 1,355.40 | 1,352.97 | 3,046,990 |
| 30 Oct 2023 | 1,305.20 | 1,377.95 | 1,305.00 | 1,329.35 | 1,326.97 | 5,826,964 |
| 23 Oct 2023 | 1,359.95 | 1,366.55 | 1,290.75 | 1,302.90 | 1,300.56 | 3,684,442 |
| 16 Oct 2023 | 1,319.20 | 1,368.65 | 1,310.55 | 1,362.65 | 1,360.21 | 3,638,318 |
| 09 Oct 2023 | 1,278.10 | 1,329.65 | 1,272.00 | 1,316.45 | 1,314.09 | 5,583,663 |
| 02 Oct 2023 | 1,305.40 | 1,305.40 | 1,264.35 | 1,282.95 | 1,280.65 | 4,185,656 |
| 25 Sept 2023 | 1,318.80 | 1,340.00 | 1,277.95 | 1,305.40 | 1,303.06 | 4,621,994 |
| 18 Sept 2023 | 1,375.00 | 1,393.00 | 1,316.00 | 1,318.85 | 1,316.49 | 3,766,784 |
| 11 Sept 2023 | 1,344.45 | 1,374.85 | 1,328.25 | 1,372.65 | 1,370.19 | 4,189,593 |
| 04 Sept 2023 | 1,328.50 | 1,351.30 | 1,301.50 | 1,341.45 | 1,339.04 | 6,608,541 |
| 28 Aug 2023 | 1,300.00 | 1,327.10 | 1,286.50 | 1,320.55 | 1,318.18 | 4,739,783 |
| 21 Aug 2023 | 1,282.95 | 1,313.20 | 1,274.30 | 1,296.40 | 1,294.08 | 3,798,356 |
| 14 Aug 2023 | 1,314.00 | 1,315.95 | 1,266.00 | 1,282.45 | 1,280.15 | 3,014,133 |
| 07 Aug 2023 | 1,273.00 | 1,374.00 | 1,266.55 | 1,311.50 | 1,309.15 | 8,658,272 |
| 31 Jul 2023 | 1,296.95 | 1,296.95 | 1,251.65 | 1,267.90 | 1,265.63 | 5,650,445 |
| 24 Jul 2023 | 1,290.70 | 1,324.40 | 1,275.25 | 1,289.75 | 1,287.44 | 7,846,676 |
| 17 Jul 2023 | 1,321.00 | 1,328.55 | 1,288.00 | 1,290.70 | 1,288.39 | 4,565,382 |
| 10 Jul 2023 | 1,300.70 | 1,336.00 | 1,283.20 | 1,320.30 | 1,317.93 | 5,304,092 |
| 03 Jul 2023 | 1,307.95 | 1,320.05 | 1,282.85 | 1,294.00 | 1,291.68 | 4,092,014 |
| 26 Jun 2023 | 1,266.95 | 1,315.45 | 1,258.15 | 1,306.90 | 1,304.56 | 5,878,823 |
| 19 Jun 2023 | 1,281.35 | 1,306.80 | 1,260.50 | 1,262.70 | 1,260.44 | 4,704,573 |
| 12 Jun 2023 | 1,242.20 | 1,291.95 | 1,227.65 | 1,281.35 | 1,279.05 | 6,157,169 |
| 05 Jun 2023 | 1,208.00 | 1,254.75 | 1,205.00 | 1,232.40 | 1,230.19 | 6,126,156 |
| 29 May 2023 | 1,198.95 | 1,243.00 | 1,197.10 | 1,202.50 | 1,200.34 | 6,278,221 |
| 22 May 2023 | 1,157.45 | 1,203.70 | 1,144.85 | 1,195.75 | 1,193.61 | 4,367,320 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.