SBI Life Insurance Co. Ltd. SBILIFE
NSE · Hindistan · Finans
INR 1.721,60+25,20 (+%1,49)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1.696,40 | -%2,22 | INR 1.724,00 | INR 1.729,50 | INR 1.681,00 | 1,81M |
| 2026-09-29 | INR 1.735,00 | +%0,40 | INR 1.731,60 | INR 1.746,00 | INR 1.711,00 | 1,60M |
| 2026-09-28 | INR 1.728,10 | -%0,80 | INR 1.742,00 | INR 1.752,80 | INR 1.725,00 | 1,34M |
| 2026-09-25 | INR 1.742,00 | -%0,74 | INR 1.755,00 | INR 1.758,40 | INR 1.732,30 | 1,02M |
| 2026-09-24 | INR 1.755,00 | -%0,28 | INR 1.710,00 | INR 1.791,40 | INR 1.699,90 | 3,45M |
| 2026-09-23 | INR 1.760,00 | +%0,21 | INR 1.758,00 | INR 1.770,10 | INR 1.744,40 | 513,34K |
| 2026-09-22 | INR 1.756,30 | +%0,02 | INR 1.761,10 | INR 1.772,70 | INR 1.740,00 | 329,67K |
| 2026-09-21 | INR 1.756,00 | +%1,44 | INR 1.744,00 | INR 1.774,40 | INR 1.734,30 | 707,34K |
| 2026-09-18 | INR 1.731,00 | -%2,03 | INR 1.751,30 | INR 1.770,00 | INR 1.731,00 | 929,37K |
| 2026-09-17 | INR 1.766,90 | +%4,06 | INR 1.693,00 | INR 1.771,10 | INR 1.689,00 | 1,76M |
| 2026-09-16 | INR 1.697,90 | +%2,65 | INR 1.656,40 | INR 1.705,00 | INR 1.656,40 | 835,03K |
| 2026-09-15 | INR 1.654,10 | -%1,82 | INR 1.672,10 | INR 1.683,10 | INR 1.652,90 | 1,14M |
| 2026-09-14 | INR 1.684,70 | %0,00 | INR 1.684,70 | INR 1.684,70 | INR 1.684,70 | 0 |
| 2026-09-11 | INR 1.684,70 | -%0,93 | INR 1.680,00 | INR 1.697,70 | INR 1.671,00 | 308,63K |
| 2026-09-10 | INR 1.700,60 | +%0,99 | INR 1.684,00 | INR 1.706,20 | INR 1.674,50 | 855,62K |
| 2026-09-09 | INR 1.684,00 | -%0,74 | INR 1.703,60 | INR 1.703,60 | INR 1.676,00 | 1,02M |
| 2026-09-08 | INR 1.696,60 | -%2,04 | INR 1.734,60 | INR 1.739,90 | INR 1.696,60 | 528,95K |
| 2026-09-07 | INR 1.732,00 | -%2,42 | INR 1.775,00 | INR 1.775,00 | INR 1.727,80 | 1,16M |
| 2026-09-04 | INR 1.775,00 | +%3,50 | INR 1.715,00 | INR 1.775,00 | INR 1.707,40 | 1,72M |
| 2026-09-03 | INR 1.715,00 | -%0,28 | INR 1.724,90 | INR 1.741,90 | INR 1.708,90 | 648,58K |
| 2026-09-02 | INR 1.719,90 | -%1,12 | INR 1.730,00 | INR 1.738,40 | INR 1.716,00 | 671,78K |
| 2026-09-01 | INR 1.739,30 | -%0,07 | INR 1.740,50 | INR 1.753,40 | INR 1.728,60 | 624,18K |
| 2026-08-31 | INR 1.740,50 | -%1,17 | INR 1.760,00 | INR 1.761,10 | INR 1.739,00 | 796,28K |
| 2026-08-28 | INR 1.761,10 | -%0,68 | INR 1.780,40 | INR 1.782,00 | INR 1.747,80 | 1,04M |
| 2026-08-27 | INR 1.773,20 | +%0,28 | INR 1.769,00 | INR 1.798,90 | INR 1.766,50 | 941,10K |
| 2026-08-26 | INR 1.768,20 | +%0,75 | INR 1.760,50 | INR 1.789,00 | INR 1.760,50 | 1,04M |
| 2026-08-25 | INR 1.755,00 | -%0,39 | INR 1.761,00 | INR 1.774,40 | INR 1.751,20 | 1,64M |
| 2026-08-24 | INR 1.761,80 | -%1,73 | INR 1.801,70 | INR 1.801,70 | INR 1.759,10 | 542,31K |
| 2026-08-21 | INR 1.792,90 | +%0,61 | INR 1.780,00 | INR 1.795,30 | INR 1.766,20 | 655,56K |
| 2026-08-20 | INR 1.782,00 | +%0,09 | INR 1.790,00 | INR 1.792,50 | INR 1.775,40 | 687,83K |
| 2026-08-19 | INR 1.780,40 | +%0,13 | INR 1.779,50 | INR 1.786,70 | INR 1.746,40 | 1,21M |
| 2026-08-18 | INR 1.778,00 | -%0,69 | INR 1.789,00 | INR 1.796,50 | INR 1.762,50 | 584,46K |
| 2026-08-17 | INR 1.790,40 | -%0,26 | INR 1.785,40 | INR 1.799,00 | INR 1.781,00 | 251,36K |
| 2026-08-14 | INR 1.795,00 | -%0,94 | INR 1.812,80 | INR 1.820,90 | INR 1.789,40 | 564,18K |
| 2026-08-13 | INR 1.812,00 | -%0,98 | INR 1.828,60 | INR 1.833,60 | INR 1.805,50 | 1,42M |
| 2026-08-12 | INR 1.830,00 | -%0,41 | INR 1.840,80 | INR 1.840,80 | INR 1.816,50 | 1,05M |
| 2026-08-11 | INR 1.837,60 | -%0,94 | INR 1.866,00 | INR 1.866,00 | INR 1.815,50 | 1,09M |
| 2026-08-10 | INR 1.855,00 | -%0,03 | INR 1.855,50 | INR 1.865,10 | INR 1.836,00 | 834,29K |
| 2026-08-07 | INR 1.855,50 | -%0,32 | INR 1.861,50 | INR 1.871,80 | INR 1.852,80 | 390,23K |
| 2026-08-06 | INR 1.861,50 | -%0,98 | INR 1.870,00 | INR 1.886,00 | INR 1.860,30 | 474,12K |
| 2026-08-05 | INR 1.879,90 | -%1,01 | INR 1.910,00 | INR 1.910,00 | INR 1.868,10 | 625,15K |
| 2026-08-04 | INR 1.899,00 | -%0,84 | INR 1.901,00 | INR 1.909,80 | INR 1.856,60 | 1,52M |
| 2026-08-03 | INR 1.915,00 | +%1,75 | INR 1.899,00 | INR 1.915,00 | INR 1.882,80 | 885,61K |
| 2026-07-31 | INR 1.882,00 | +%0,24 | INR 1.885,00 | INR 1.898,90 | INR 1.870,60 | 723,85K |
| 2026-07-30 | INR 1.877,50 | -%0,92 | INR 1.882,20 | INR 1.910,00 | INR 1.862,60 | 1,51M |
| 2026-07-29 | INR 1.894,90 | +%0,31 | INR 1.895,00 | INR 1.902,80 | INR 1.880,40 | 1,37M |
| 2026-07-28 | INR 1.889,10 | +%1,19 | INR 1.865,00 | INR 1.893,50 | INR 1.860,50 | 850,03K |
| 2026-07-27 | INR 1.866,80 | +%0,44 | INR 1.860,00 | INR 1.870,70 | INR 1.836,20 | 1,10M |
| 2026-07-24 | INR 1.858,60 | +%0,28 | INR 1.844,10 | INR 1.889,50 | INR 1.830,10 | 1,03M |
| 2026-07-23 | INR 1.853,50 | +%2,59 | INR 1.800,00 | INR 1.864,30 | INR 1.800,00 | 912,08K |
| 2026-07-22 | INR 1.806,70 | -%1,16 | INR 1.813,00 | INR 1.833,00 | INR 1.797,00 | 484,51K |
| 2026-07-21 | INR 1.827,90 | +%0,19 | INR 1.834,50 | INR 1.835,00 | INR 1.816,20 | 583,35K |
| 2026-07-20 | INR 1.824,50 | -%0,27 | INR 1.831,00 | INR 1.835,00 | INR 1.803,40 | 597,87K |
| 2026-07-17 | INR 1.829,40 | +%0,40 | INR 1.824,10 | INR 1.839,80 | INR 1.811,30 | 1,03M |
| 2026-07-16 | INR 1.822,10 | -%2,37 | INR 1.871,00 | INR 1.872,10 | INR 1.810,00 | 898,10K |
| 2026-07-15 | INR 1.866,40 | +%1,42 | INR 1.842,50 | INR 1.880,60 | INR 1.838,00 | 895,87K |
| 2026-07-14 | INR 1.840,30 | -%0,84 | INR 1.842,00 | INR 1.852,60 | INR 1.829,60 | 1,04M |
| 2026-07-13 | INR 1.855,90 | -%0,38 | INR 1.850,00 | INR 1.861,00 | INR 1.832,10 | 455,39K |
| 2026-07-10 | INR 1.862,90 | +%2,26 | INR 1.830,70 | INR 1.866,00 | INR 1.830,70 | 828,83K |
| 2026-07-09 | INR 1.821,70 | +%1,83 | INR 1.789,00 | INR 1.839,00 | INR 1.784,90 | 868,22K |
| 2026-07-08 | INR 1.789,00 | -%2,36 | INR 1.831,90 | INR 1.848,50 | INR 1.784,20 | 1,37M |
| 2026-07-07 | INR 1.832,30 | +%2,49 | INR 1.773,00 | INR 1.848,00 | INR 1.773,00 | 1,70M |
| 2026-07-06 | INR 1.787,70 | -%0,06 | INR 1.779,40 | INR 1.797,00 | INR 1.779,40 | 647,06K |
| 2026-07-03 | INR 1.788,70 | +%0,24 | INR 1.784,00 | INR 1.800,00 | INR 1.777,50 | 631,18K |
| 2026-07-02 | INR 1.784,40 | -%0,36 | INR 1.798,00 | INR 1.799,90 | INR 1.771,40 | 646,63K |
| 2026-07-01 | INR 1.790,90 | +%1,43 | INR 1.777,00 | INR 1.794,20 | INR 1.758,60 | 624,23K |
| 2026-06-30 | INR 1.765,70 | +%0,59 | INR 1.747,50 | INR 1.777,00 | INR 1.738,00 | 1,46M |
| 2026-06-29 | INR 1.755,40 | +%0,60 | INR 1.759,60 | INR 1.772,70 | INR 1.736,90 | 3,91M |
| 2026-06-26 | INR 1.744,90 | %0,00 | INR 1.744,90 | INR 1.744,90 | INR 1.744,90 | 0 |
| 2026-06-25 | INR 1.744,90 | -%1,29 | INR 1.767,70 | INR 1.779,00 | INR 1.740,00 | 933,40K |
| 2026-06-24 | INR 1.767,70 | -%1,04 | INR 1.786,20 | INR 1.794,00 | INR 1.748,20 | 1,28M |
| 2026-06-23 | INR 1.786,20 | -%1,07 | INR 1.805,50 | INR 1.816,70 | INR 1.775,20 | 961,45K |
| 2026-06-22 | INR 1.805,50 | +%0,29 | INR 1.800,00 | INR 1.820,00 | INR 1.795,10 | 549,65K |
| 2026-06-19 | INR 1.800,20 | -%0,41 | INR 1.800,00 | INR 1.814,20 | INR 1.786,90 | 352,56K |
| 2026-06-18 | INR 1.807,60 | +%0,78 | INR 1.801,00 | INR 1.816,40 | INR 1.792,90 | 784,10K |
| 2026-06-17 | INR 1.793,60 | +%1,47 | INR 1.756,00 | INR 1.803,10 | INR 1.756,00 | 730,99K |
| 2026-06-16 | INR 1.767,60 | +%0,46 | INR 1.771,70 | INR 1.793,00 | INR 1.764,00 | 1,42M |
| 2026-06-15 | INR 1.759,50 | +%3,14 | INR 1.723,00 | INR 1.766,30 | INR 1.710,00 | 1,26M |
| 2026-06-12 | INR 1.706,00 | -%0,76 | INR 1.742,00 | INR 1.744,90 | INR 1.700,40 | 1,44M |
| 2026-06-11 | INR 1.719,10 | -%0,56 | INR 1.727,00 | INR 1.740,00 | INR 1.704,20 | 965,04K |
| 2026-06-10 | INR 1.728,70 | -%2,28 | INR 1.756,90 | INR 1.774,00 | INR 1.722,20 | 1,15M |
| 2026-06-09 | INR 1.769,10 | +%0,27 | INR 1.755,00 | INR 1.782,10 | INR 1.754,70 | 857,75K |
| 2026-06-08 | INR 1.764,40 | -%1,03 | INR 1.772,60 | INR 1.786,40 | INR 1.755,30 | 438,89K |
| 2026-06-05 | INR 1.782,80 | +%1,01 | INR 1.774,00 | INR 1.797,80 | INR 1.766,10 | 715,46K |
| 2026-06-04 | INR 1.764,90 | -%1,08 | INR 1.781,60 | INR 1.784,10 | INR 1.760,50 | 727,48K |
| 2026-06-03 | INR 1.784,20 | -%0,97 | INR 1.801,70 | INR 1.809,90 | INR 1.759,00 | 784,33K |
| 2026-06-02 | INR 1.801,70 | -%0,60 | INR 1.786,00 | INR 1.819,00 | INR 1.781,70 | 1,20M |
| 2026-06-01 | INR 1.812,50 | -%0,96 | INR 1.839,00 | INR 1.846,40 | INR 1.801,80 | 1,99M |
| 2026-05-29 | INR 1.830,10 | -%1,84 | INR 1.862,40 | INR 1.864,00 | INR 1.820,50 | 2,09M |
| 2026-05-28 | INR 1.864,50 | %0,00 | INR 1.864,50 | INR 1.864,50 | INR 1.864,50 | 0 |