Skip to main content
SBI Life Insurance Company Limited (BOM:540719)
India flag India · Delayed Price · Currency is INR
2,001.05
+28.25 (1.43%)
At close: Dec 4, 2025

BOM:540719 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,008.452,046.102,001.952,022.202,022.201.06%13,145
Dec 4, 20251,972.752,008.501,959.002,001.052,001.051.43%10,354
Dec 3, 20251,985.001,987.001,961.701,972.801,972.80-0.43%3,151
Dec 2, 20251,976.451,989.401,958.101,981.401,981.400.50%12,187
Dec 1, 20251,967.651,976.451,952.051,971.601,971.600.17%13,345
Nov 28, 20252,004.952,011.251,961.001,968.201,968.20-1.83%94,279
Nov 27, 20252,028.252,033.002,001.502,004.802,004.80-1.16%5,617
Nov 26, 20252,038.502,044.452,025.802,028.252,028.25-0.19%10,528
Nov 25, 20252,015.802,040.001,982.002,032.152,032.150.81%20,315
Nov 24, 20252,023.352,085.002,006.502,015.852,015.85-0.30%57,913
Nov 21, 20252,037.402,039.002,015.602,021.902,021.90-0.29%14,747
Nov 20, 20252,015.002,032.902,001.152,027.802,027.801.17%11,440
Nov 19, 20251,980.902,007.901,980.902,004.402,004.400.53%8,699
Nov 18, 20251,995.002,011.001,988.801,993.851,993.85-0.07%37,953
Nov 17, 20252,004.752,011.801,993.601,995.251,995.25-0.21%3,714
Nov 14, 20251,988.202,003.601,977.501,999.451,999.450.57%6,321
Nov 13, 20251,992.352,000.001,977.001,988.201,988.20-0.39%5,273
Nov 12, 20251,995.502,006.101,983.601,996.001,996.000.03%4,274
Nov 11, 20251,989.452,001.501,982.251,995.401,995.400.31%12,274
Nov 10, 20252,000.352,018.801,985.001,989.201,989.20-0.49%26,958
Nov 7, 20251,960.002,003.051,959.551,999.051,999.051.44%25,369
Nov 6, 20251,968.101,990.001,963.951,970.751,970.75-0.09%21,829
Nov 4, 20251,959.951,996.401,959.951,972.501,972.500.11%15,027
Nov 3, 20251,954.751,981.001,945.351,970.251,970.250.79%17,749
Oct 31, 20251,969.301,978.201,951.551,954.751,954.75-0.74%22,306
Oct 30, 20251,971.101,971.151,955.001,969.301,969.30-0.05%12,183
Oct 29, 20251,943.951,974.701,935.051,970.301,970.301.79%48,123
Oct 28, 20251,905.001,946.001,896.501,935.651,935.651.72%174,752
Oct 27, 20251,872.051,923.001,872.051,902.951,902.953.39%134,522
Oct 24, 20251,863.851,863.851,832.651,840.501,840.50-0.65%63,889
Oct 23, 20251,843.051,863.801,843.051,852.451,852.450.67%11,040
Oct 21, 20251,835.101,847.001,832.301,840.051,840.050.02%2,254
Oct 20, 20251,844.051,857.651,829.651,839.651,839.65-0.22%6,112
Oct 17, 20251,836.451,851.401,821.001,843.651,843.650.47%9,791
Oct 16, 20251,842.151,844.001,810.001,835.101,835.10-0.31%17,844
Oct 15, 20251,835.101,858.101,814.451,840.851,840.851.38%9,726
Oct 14, 20251,807.501,824.701,807.501,815.751,815.750.08%3,657
Oct 13, 20251,792.551,827.501,792.551,814.301,814.300.20%10,082
Oct 10, 20251,818.301,842.751,806.651,810.751,810.750.01%16,907
Oct 9, 20251,772.751,813.001,771.051,810.651,810.652.11%13,556
Oct 8, 20251,775.551,795.001,759.351,773.301,773.30-0.64%8,495
Oct 7, 20251,779.751,793.351,771.801,784.701,784.700.75%38,433
Oct 6, 20251,772.401,775.651,759.601,771.401,771.40-0.77%17,237
Oct 3, 20251,800.001,802.951,767.301,785.101,785.10-0.85%11,544
Oct 1, 20251,770.001,804.251,769.801,800.351,800.350.53%76,243
Sep 30, 20251,777.451,796.401,777.451,790.901,790.900.11%2,090,499
Sep 29, 20251,800.051,805.201,785.501,788.901,788.90-0.54%18,641
Sep 26, 20251,800.051,816.701,790.901,798.701,798.70-0.63%52,052
Sep 25, 20251,815.051,820.001,799.751,810.101,810.10-0.27%58,977
Sep 24, 20251,820.901,824.251,806.651,815.051,815.05-0.26%78,544
Sep 23, 20251,878.501,878.501,815.701,819.701,819.70-2.11%11,752
Sep 22, 20251,845.051,879.651,845.051,858.951,858.950.89%35,354
Sep 19, 20251,849.951,849.951,824.301,842.551,842.551.22%61,763
Sep 18, 20251,800.251,830.501,797.801,820.351,820.350.96%7,032
Sep 17, 20251,815.951,827.251,800.101,803.001,803.00-0.83%6,553
Sep 16, 20251,815.651,827.151,811.201,818.051,818.05-0.18%7,237
Sep 15, 20251,830.351,831.751,812.601,821.251,821.25-0.48%11,128
Sep 12, 20251,820.551,834.001,804.351,830.101,830.100.93%9,578
Sep 11, 20251,820.251,824.001,803.901,813.251,813.25-1.12%446,775
Sep 10, 20251,803.051,842.501,800.651,833.801,833.801.54%15,072
Sep 9, 20251,783.201,810.001,780.001,806.001,806.001.44%11,217
Sep 8, 20251,801.151,808.351,770.001,780.401,780.40-1.41%18,754
Sep 5, 20251,833.801,833.801,800.201,805.801,805.800.85%12,131
Sep 4, 20251,899.001,899.001,772.001,790.551,790.55-1.10%42,316
Sep 3, 20251,802.051,814.401,798.001,810.551,810.55-0.23%7,815
Sep 2, 20251,803.051,822.401,801.951,814.801,814.800.29%10,183
Sep 1, 20251,801.001,815.601,798.051,809.601,809.600.29%4,054
Aug 29, 20251,807.551,822.301,801.001,804.351,804.35-0.67%10,811
Aug 28, 20251,802.201,841.001,802.201,816.601,816.60-17,495
Aug 26, 20251,851.501,854.201,811.501,816.601,816.60-1.65%15,709
Aug 25, 20251,860.001,860.451,843.401,847.101,847.10-0.63%5,483
Aug 22, 20251,877.451,877.451,850.001,858.851,858.85-0.95%9,144
Aug 21, 20251,875.251,892.401,870.851,876.701,876.701.00%19,706
Aug 20, 20251,857.051,863.351,843.451,858.151,858.150.22%6,123
Aug 19, 20251,865.001,865.451,837.201,854.001,854.00-0.51%14,954
Aug 18, 20251,897.801,912.101,853.451,863.451,863.451.30%30,228
Aug 14, 20251,845.001,852.551,832.401,839.501,839.50-4,046
Aug 13, 20251,834.551,858.401,834.551,839.501,839.500.08%9,741
Aug 12, 20251,866.051,866.051,833.701,837.951,837.95-0.67%22,539
Aug 11, 20251,848.351,852.651,826.501,850.301,850.300.92%4,871
Aug 8, 20251,854.001,868.501,831.001,833.351,833.35-1.49%8,881
Aug 7, 20251,818.001,862.801,818.001,861.051,861.050.38%5,052
Aug 6, 20251,861.951,875.501,851.551,854.051,854.05-0.16%6,945
Aug 5, 20251,827.001,860.301,819.251,856.951,856.951.36%63,386
Aug 4, 20251,790.351,835.001,782.001,831.951,831.952.13%5,947
Aug 1, 20251,837.801,841.001,790.001,793.751,793.75-2.48%7,179
Jul 31, 20251,821.201,857.101,821.201,839.351,839.350.03%318,990
Jul 30, 20251,831.001,846.801,824.701,838.801,838.800.32%5,583
Jul 29, 20251,848.601,850.401,823.651,832.851,832.85-0.85%9,056
Jul 28, 20251,830.401,857.501,820.401,848.601,848.600.86%226,819
Jul 25, 20251,816.951,847.301,809.301,832.851,832.851.92%64,706
Jul 24, 20251,806.601,818.201,780.001,798.351,798.35-0.57%15,044
Jul 23, 20251,808.301,817.801,793.001,808.751,808.750.10%6,334
Jul 22, 20251,786.201,815.501,786.201,807.001,807.000.13%3,409
Jul 21, 20251,782.251,807.501,782.251,804.651,804.650.94%4,706
Jul 18, 20251,800.001,800.001,754.601,787.801,787.80-0.79%31,273
Jul 17, 20251,822.051,828.801,797.601,802.051,802.05-1.46%16,439
Jul 16, 20251,830.351,839.401,821.651,828.801,828.800.22%12,227
Jul 15, 20251,845.351,851.501,822.451,824.801,824.80-1.40%43,547
Jul 14, 20251,848.951,855.851,832.001,850.751,850.750.87%25,023