Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SBILIFE, SBI Life Insurance Company Limited, INE123W01016, Listing: 03-Oct-2017

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: Dynamic F&O High52 Price: 2,132.0 Mkt_Cap Category: Large-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 375 High52 Date: 23-Feb-2026 Bumper: -; Drift%: -
Industry: Insurance Face Value: 10; VWAP21: 1,877.90 Low52 Price: 1,430.55 Barrier: 1,845.6; Drift%: 3.25
Basic Industry: Life Insurance Total Equity: 1,003,016,796 Low52 Date: 07-Apr-2025 SHP: 55.34 / 21.88 / 18.72 / 4.05
Q M W D
Trend Indicator
SiS14: 200
High/Low Price Quarter: 1,584.0 / 1,372.55 Month: 2,052.2 / 1,951.2 Week: 2,132.0 / 2,030.9 Day: 1,923.0 / 1,870.0 Sis67: 160
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 08-Apr 1,880.00 1,923.00 1,870.00 1,907.60 1,904.87 3.60 191,335.48 1,104,494 4.69 632,829 5.62 120.55 156
2 07-Apr 1,814.50 1,845.90 1,805.50 1,841.40 1,832.99 0.25 184,695.51 974,742 4.14 624,576 5.54 114.48 154
3 06-Apr 1,757.50 1,844.50 1,757.50 1,836.80 1,810.50 3.54 184,234.13 1,721,071 7.30 1,059,744 9.40 191.87 261
4 02-Apr 1,760.00 1,778.90 1,728.10 1,774.00 1,750.36 -0.92 177,935.00 1,494,738 6.34 944,162 8.38 165.26 232
5 01-Apr 1,828.40 1,845.60 1,762.50 1,790.50 1,785.98 0.74 179,590.16 1,132,054 4.80 678,375 6.02 121.16 167
6 30-Mar 1,820.80 1,828.40 1,766.00 1,777.30 1,785.22 -3.28 178,266.18 2,274,502 9.65 1,268,952 11.26 226.54 312
7 27-Mar 1,835.20 1,851.10 1,828.90 1,837.60 1,839.83 -0.77 184,314.37 1,156,884 4.91 770,295 6.84 141.72 190
8 25-Mar 1,845.30 1,867.40 1,839.20 1,851.80 1,858.33 0.86 185,738.65 1,167,758 4.96 810,485 7.19 150.61 200
9 24-Mar 1,842.00 1,866.50 1,812.20 1,836.00 1,838.36 0.20 184,153.00 1,403,010 5.95 860,427 7.64 158.18 212
10 23-Mar 1,875.00 1,889.80 1,811.50 1,832.30 1,833.58 -3.41 183,782.77 1,338,816 5.68 826,723 7.34 151.59 204
11 20-Mar 1,906.90 1,919.90 1,890.00 1,896.90 1,900.19 -0.33 190,262.26 1,782,505 7.56 1,314,697 11.67 249.82 324
12 19-Mar 1,950.00 1,956.20 1,897.50 1,903.10 1,916.32 -3.03 190,884.13 741,211 3.15 448,749 3.98 85.99 110
13 18-Mar 1,932.00 1,974.70 1,932.00 1,962.50 1,959.83 1.57 196,842.05 705,652 2.99 348,136 3.09 68.23 86
14 17-Mar 1,903.00 1,938.70 1,901.50 1,932.10 1,923.64 1.20 193,792.88 1,255,806 5.33 786,964 6.98 151.38 194
15 16-Mar 1,901.00 1,918.00 1,881.00 1,909.20 1,901.12 0.25 191,495.97 902,404 3.83 485,252 4.31 92.25 119
16 13-Mar 1,932.50 1,938.90 1,900.40 1,904.40 1,911.25 -1.80 191,014.52 989,732 4.20 652,251 5.79 124.66 161
17 12-Mar 1,925.00 1,948.10 1,907.00 1,939.40 1,931.58 0.04 194,525.08 868,643 3.69 468,963 4.16 90.58 115
18 11-Mar 1,985.00 1,985.00 1,927.30 1,938.60 1,941.74 -1.28 194,444.84 829,640 3.52 492,420 4.37 95.62 121
19 10-Mar 1,933.30 1,974.80 1,926.50 1,963.70 1,957.17 2.68 196,962.41 587,710 2.49 268,096 2.38 52.47 66
20 09-Mar 1,900.00 1,926.10 1,890.00 1,912.50 1,908.47 -1.50 191,826.96 1,617,012 6.86 976,298 8.66 186.32 240
21 06-Mar 1,930.00 1,962.90 1,924.80 1,941.60 1,944.54 -0.17 194,745.74 858,666 3.64 529,117 4.70 102.89 130
22 05-Mar 1,947.60 1,951.10 1,898.00 1,945.00 1,927.50 0.75 195,086.00 1,955,176 8.30 1,288,568 11.44 248.37 317
23 04-Mar 1,964.00 1,997.20 1,923.60 1,930.60 1,946.81 -5.00 193,642.42 966,848 4.10 577,787 5.13 112.48 142
24 02-Mar 2,028.00 2,053.40 1,996.50 2,032.20 2,020.51 -0.25 203,833.07 1,009,225 4.28 496,565 4.41 100.33 122
25 27-Feb 2,076.10 2,093.80 2,030.90 2,037.20 2,041.64 -2.19 204,334.58 1,374,835 5.83 1,051,460 9.33 214.67 259
26 26-Feb 2,080.00 2,103.40 2,063.30 2,082.80 2,083.31 0.44 208,908.34 567,098 2.41 255,598 2.27 53.25 63
27 25-Feb 2,089.70 2,106.00 2,069.50 2,073.60 2,085.40 -0.45 207,985.56 355,352 1.51 194,224 1.72 40.50 48
28 24-Feb 2,109.60 2,119.00 2,076.60 2,082.90 2,090.29 -1.27 208,918.37 841,918 3.57 466,188 4.14 97.45 115
29 23-Feb 2,089.70 2,132.00 2,072.20 2,109.60 2,111.73 1.42 211,596.42 998,892 4.24 524,392 4.65 110.74 129
30 20-Feb 2,042.90 2,083.30 2,036.00 2,080.00 2,073.04 1.81 208,627.00 922,200 3.91 618,782 5.49 128.28 152
31 19-Feb 2,065.00 2,068.00 2,037.60 2,043.00 2,047.96 -0.81 204,916.00 420,142 1.78 226,001 2.01 46.28 56
32 18-Feb 2,034.40 2,062.40 2,034.40 2,059.60 2,052.93 0.99 206,581.34 353,144 1.50 191,786 1.70 39.37 47
33 17-Feb 2,042.40 2,045.00 2,026.60 2,039.50 2,036.64 -0.14 204,565.28 377,148 1.60 170,290 1.51 34.68 42
34 16-Feb 2,033.90 2,050.30 2,023.80 2,042.40 2,041.08 0.40 204,856.15 580,680 2.46 319,768 2.84 65.27 79
35 13-Feb 2,039.00 2,043.90 2,005.20 2,034.20 2,030.01 0.60 204,033.68 1,240,712 5.27 619,787 5.50 125.82 153
36 12-Feb 2,022.00 2,026.00 1,998.00 2,022.10 2,014.31 -0.21 202,820.03 426,707 1.81 200,546 1.78 40.40 49
37 11-Feb 2,023.00 2,039.10 2,017.30 2,026.30 2,025.10 0.40 203,241.29 662,626 2.81 356,077 3.16 72.11 88
38 10-Feb 2,024.00 2,027.60 1,999.00 2,018.30 2,013.94 -0.28 202,438.88 570,843 2.42 304,688 2.70 61.36 75
39 09-Feb 1,996.70 2,036.20 1,996.70 2,024.00 2,023.14 1.37 203,010.00 1,266,623 5.38 837,168 7.43 169.37 206
40 06-Feb 2,026.00 2,029.90 1,974.30 1,996.70 1,988.68 -1.05 200,272.36 884,292 3.75 545,130 4.84 108.41 133
41 05-Feb 2,031.00 2,045.30 2,005.30 2,017.80 2,018.05 -1.17 202,388.73 925,742 3.93 653,219 5.80 131.82 159
42 04-Feb 2,002.10 2,047.50 1,995.80 2,041.70 2,032.58 1.98 204,785.94 1,109,824 4.71 744,832 6.61 151.39 182
43 03-Feb 2,056.40 2,064.90 1,997.60 2,002.10 2,026.80 0.05 200,813.99 1,915,073 8.13 1,138,594 10.10 230.77 278
44 02-Feb 1,972.50 2,020.00 1,955.50 2,001.00 1,989.26 1.35 200,703.00 1,337,964 5.68 894,001 7.93 177.84 218
45 01-Feb 1,998.50 2,020.00 1,933.50 1,974.30 1,976.79 -1.21 198,025.61 805,792 3.42 352,807 3.13 69.74 86
46 30-Jan 1,986.30 2,018.40 1,951.50 1,998.50 1,994.01 0.11 200,452.91 2,050,622 8.70 1,361,508 12.08 271.49 332
47 29-Jan 2,057.40 2,065.00 1,962.90 1,996.30 1,991.86 -2.77 200,232.24 3,546,891 15.05 1,966,269 17.45 391.65 479
48 28-Jan 2,046.90 2,079.40 2,037.60 2,053.20 2,056.24 0.74 205,939.41 1,391,036 5.90 656,260 5.82 134.94 160
49 27-Jan 2,005.20 2,047.80 2,005.20 2,038.20 2,030.53 1.78 204,434.88 1,396,624 5.93 883,388 7.84 179.37 215
50 23-Jan 2,022.00 2,022.00 1,986.30 2,002.60 2,000.20 -0.96 200,864.14 1,128,576 4.79 636,489 5.65 127.31 155
51 22-Jan 2,056.10 2,067.10 2,009.30 2,022.00 2,023.11 -1.62 202,809.00 1,829,617 7.76 1,171,711 10.40 237.05 286
52 21-Jan 2,038.20 2,076.80 2,038.20 2,055.40 2,057.74 0.31 206,160.07 1,014,083 4.30 666,255 5.91 137.10 162
53 20-Jan 2,080.00 2,080.00 2,044.00 2,049.10 2,058.78 -1.19 205,528.17 576,100 2.44 361,756 3.21 74.48 88
54 19-Jan 2,066.20 2,095.60 2,066.20 2,073.70 2,077.66 -0.35 207,995.59 552,463 2.34 367,575 3.26 76.37 90
55 16-Jan 2,062.00 2,097.20 2,061.90 2,081.00 2,079.56 0.59 208,727.00 753,887 3.20 420,728 3.73 87.49 103
56 14-Jan 2,070.20 2,082.00 2,063.30 2,068.80 2,071.76 -0.65 207,504.11 942,775 4.00 671,245 5.96 139.07 164
57 13-Jan 2,090.00 2,102.10 2,071.70 2,082.40 2,086.11 -0.74 208,868.22 425,540 1.81 203,627 1.81 42.48 50
58 12-Jan 2,085.00 2,105.70 2,080.00 2,098.00 2,093.68 1.35 210,432.00 1,051,481 4.46 573,381 5.09 120.05 140
59 09-Jan 2,093.80 2,093.90 2,065.00 2,070.00 2,076.47 -0.62 207,624.00 455,165 1.93 213,432 1.89 44.32 52
60 08-Jan 2,080.90 2,095.50 2,067.70 2,082.90 2,081.70 0.58 208,918.37 956,736 4.06 524,156 4.65 109.11 128
61 07-Jan 2,090.00 2,109.60 2,065.00 2,070.80 2,089.08 -1.19 207,704.72 1,065,734 4.52 752,450 6.68 157.19 183
62 06-Jan 2,064.00 2,106.00 2,064.00 2,095.80 2,095.93 0.97 210,212.26 618,958 2.63 395,595 3.51 82.91 96
63 05-Jan 2,067.40 2,094.90 2,063.20 2,075.60 2,081.91 0.40 208,186.17 788,144 3.34 534,047 4.74 111.18 130
64 02-Jan 2,040.40 2,077.30 2,040.00 2,067.40 2,065.21 1.32 207,363.69 472,182 2.00 239,138 2.12 49.39 58
65 01-Jan 2,034.90 2,045.90 2,027.20 2,040.40 2,036.52 0.27 204,655.55 235,630 1.00 112,682 1.00 22.95 27
66 31-Dec 2,010.20 2,043.50 1,992.50 2,034.90 2,027.51 1.97 204,103.89 751,134 3.19 438,945 3.90 89.00 107
67 30-Dec 2,009.80 2,019.80 1,968.20 1,995.50 1,990.18 -0.71 200,152.00 3,166,927 13.44 2,336,038 20.73 464.91 570

Similar Stocks: HDFCLIFE    ICICIPRULI    LICI    SBILIFE    MFSL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com