Skip to main content
SBI Life Insurance Company Limited (BOM:540719)
India flag India · Delayed Price · Currency is INR
1,808.05
-7.00 (-0.39%)
At close: Apr 28, 2026

BOM:540719 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,849.501,849.501,799.151,808.051,808.05-0.39%24,891
Apr 27, 20261,771.001,819.001,759.551,815.051,815.052.70%577,920
Apr 24, 20261,829.951,836.001,761.201,767.301,767.30-3.29%90,621
Apr 23, 20261,874.101,886.101,808.801,827.451,827.45-3.04%151,345
Apr 22, 20261,913.001,930.001,880.051,884.751,884.75-1.44%242,972
Apr 21, 20261,980.451,980.451,892.501,912.351,912.35-3.46%128,128
Apr 20, 20261,971.901,987.651,957.951,980.851,980.850.51%7,846
Apr 17, 20261,974.901,975.901,954.801,970.801,970.80-0.17%6,279
Apr 16, 20261,989.851,990.751,964.001,974.251,974.250.18%16,528
Apr 15, 20261,945.501,973.451,926.801,970.651,970.652.94%13,791
Apr 13, 20261,914.601,931.201,889.751,914.351,914.35-0.35%69,516
Apr 10, 20261,908.951,950.001,908.951,921.051,921.050.92%10,377
Apr 9, 20261,892.101,929.901,882.401,903.601,903.60-0.20%22,408
Apr 8, 20261,896.751,922.401,875.001,907.451,907.453.58%16,591
Apr 7, 20261,838.451,845.001,806.201,841.451,841.450.14%10,204
Apr 6, 20261,768.601,844.801,761.401,838.801,838.803.67%157,229
Apr 2, 20261,783.051,783.051,730.001,773.751,773.75-0.86%30,808
Apr 1, 20261,778.151,839.651,761.951,789.151,789.150.65%19,499
Mar 30, 20261,801.151,824.801,773.001,777.651,777.65-3.27%21,806
Mar 27, 20261,849.951,849.951,826.001,837.701,837.70-0.73%84,282
Mar 25, 20261,834.301,867.051,834.301,851.301,851.300.84%122,551
Mar 24, 20261,840.001,866.551,812.201,835.951,835.950.19%19,353
Mar 23, 20261,885.001,887.501,812.001,832.451,832.45-3.29%11,299
Mar 20, 20261,903.201,914.851,890.001,894.701,894.70-0.44%12,844
Mar 19, 20261,951.101,954.201,899.151,903.051,903.05-3.00%12,918
Mar 18, 20261,932.051,973.751,932.051,961.901,961.901.54%5,001
Mar 17, 20261,885.051,938.451,885.051,932.051,932.051.17%183,836
Mar 16, 20261,885.051,916.951,880.551,909.651,909.650.26%14,616
Mar 13, 20261,938.301,938.301,900.701,904.651,904.65-1.88%10,437
Mar 12, 20261,917.951,947.701,907.101,941.101,941.100.22%11,740
Mar 11, 20261,960.251,975.351,927.901,936.801,936.80-1.36%5,880
Mar 10, 20261,949.251,974.851,927.801,963.501,963.502.74%6,428
Mar 9, 20261,900.001,926.001,894.251,911.151,911.15-1.52%442,103
Mar 6, 20261,913.501,962.001,913.501,940.601,940.60-0.34%12,522
Mar 5, 20261,967.901,967.901,899.051,947.301,944.600.90%28,241
Mar 4, 20262,002.002,002.001,924.001,930.001,927.32-4.92%16,119
Mar 2, 20262,000.902,052.001,997.402,029.952,027.14-0.32%19,126
Feb 27, 20262,082.602,093.502,031.102,036.402,033.58-2.22%19,399
Feb 26, 20262,065.202,102.002,065.002,082.602,079.710.46%6,541
Feb 25, 20262,081.052,105.102,068.802,073.002,070.13-0.50%8,557
Feb 24, 20262,114.102,114.102,078.502,083.402,080.51-1.23%20,156
Feb 23, 20262,085.202,132.902,075.002,109.402,106.481.39%31,918
Feb 20, 20262,045.502,082.202,038.352,080.402,077.521.85%5,852
Feb 19, 20262,054.952,066.902,038.002,042.552,039.72-0.77%3,841
Feb 18, 20262,005.452,063.752,005.452,058.352,055.500.95%9,567
Feb 17, 20262,026.852,044.602,026.002,038.952,036.12-0.23%6,839
Feb 16, 20262,026.902,050.002,023.302,043.552,040.720.43%14,969
Feb 13, 20262,004.252,044.002,004.252,034.852,032.030.67%27,895
Feb 12, 20262,039.402,039.401,998.352,021.302,018.50-0.31%7,897
Feb 11, 20262,000.702,038.902,000.702,027.652,024.840.48%12,102
Feb 10, 20262,027.052,027.101,999.502,017.952,015.15-0.30%18,098
Feb 9, 20261,993.202,035.601,993.202,024.052,021.241.37%33,274
Feb 6, 20261,980.202,028.651,974.701,996.751,993.98-0.95%25,319
Feb 5, 20262,040.202,043.952,006.502,015.952,013.15-1.27%5,903
Feb 4, 20262,001.002,046.701,995.802,041.852,039.022.05%5,332
Feb 3, 20262,045.252,063.551,998.252,000.901,998.13-0.05%50,383
Feb 2, 20261,958.102,016.501,958.102,001.951,999.171.43%14,943
Feb 1, 20261,998.152,008.201,935.001,973.701,970.96-1.22%112,148
Jan 30, 20261,969.752,016.501,951.551,998.151,995.380.12%8,492
Jan 29, 20262,071.352,071.351,963.051,995.851,993.08-2.76%204,206
Jan 28, 20262,030.502,078.102,030.502,052.602,049.750.68%100,974
Jan 27, 20261,946.252,046.201,946.252,038.802,035.971.75%16,157
Jan 23, 20262,016.002,016.001,989.902,003.652,000.87-0.86%9,227
Jan 22, 20262,052.552,062.752,010.002,021.002,018.20-1.68%168,391
Jan 21, 20262,035.052,075.602,035.052,055.502,052.650.35%170,178
Jan 20, 20262,074.702,076.502,042.102,048.402,045.56-1.27%6,908
Jan 19, 20262,078.652,095.002,071.652,074.702,071.82-0.28%7,668
Jan 16, 20262,070.502,097.852,062.402,080.602,077.720.60%10,861
Jan 14, 20262,074.602,082.102,062.602,068.152,065.28-0.65%65,858
Jan 13, 20262,116.002,116.002,072.502,081.652,078.76-0.71%111,021
Jan 12, 20262,097.802,105.002,081.002,096.452,093.541.29%12,710
Jan 9, 20262,098.902,098.902,065.352,069.702,066.83-0.64%7,957
Jan 8, 20262,085.352,096.802,069.552,083.052,080.160.60%10,105
Jan 7, 20262,100.852,108.652,066.452,070.602,067.73-1.16%609,155
Jan 6, 20262,074.752,106.002,067.602,094.902,092.000.95%131,780
Jan 5, 20262,069.902,095.802,061.302,075.252,072.370.40%9,494
Jan 2, 20262,041.802,077.002,040.852,066.902,064.031.28%17,413
Jan 1, 20262,043.902,043.902,027.502,040.852,038.020.30%8,971
Dec 31, 20252,001.152,043.501,993.002,034.702,031.881.97%6,474
Dec 30, 20252,017.802,017.801,969.401,995.451,992.68-0.69%6,357
Dec 29, 20252,020.952,022.502,006.802,009.352,006.56-0.49%5,509
Dec 26, 20252,027.902,027.902,005.002,019.202,016.40-0.24%6,657
Dec 24, 20252,030.352,032.002,020.802,024.002,021.190.01%3,806
Dec 23, 20252,025.452,030.102,019.302,023.702,020.890.04%5,337
Dec 22, 20252,022.952,030.902,014.102,022.902,020.10-0.23%3,508
Dec 19, 20252,001.852,035.502,001.852,027.602,024.790.67%4,640
Dec 18, 20252,011.302,019.952,002.352,014.152,011.360.14%111,995
Dec 17, 20252,036.052,047.001,996.002,011.302,008.51-1.15%107,988
Dec 16, 20251,950.302,051.951,950.302,034.602,031.780.01%8,219
Dec 15, 20252,032.502,039.702,008.002,034.402,031.580.38%5,398
Dec 12, 20252,055.002,055.002,004.052,026.602,023.791.08%4,128
Dec 11, 20252,014.102,016.751,995.102,004.902,002.12-0.46%2,332
Dec 10, 20251,999.952,030.001,995.002,014.152,011.360.45%12,126
Dec 9, 20252,020.702,024.651,991.852,005.102,002.32-0.73%6,652
Dec 8, 20252,008.002,036.002,008.002,019.902,017.10-0.11%7,487
Dec 5, 20252,008.452,046.102,001.952,022.202,019.401.06%13,145
Dec 4, 20251,972.752,008.501,959.002,001.051,998.281.43%10,354
Dec 3, 20251,985.001,987.001,961.701,972.801,970.06-0.43%3,151
Dec 2, 20251,976.451,989.401,958.101,981.401,978.650.50%12,187
Dec 1, 20251,967.651,976.451,952.051,971.601,968.870.17%13,345