Skip to main content
SBI Life Insurance Company Limited (NSE:SBILIFE)
India flag India · Delayed Price · Currency is INR
1,912.50
-29.10 (-1.50%)
At close: Mar 9, 2026

NSE:SBILIFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,900.001,926.101,890.001,912.501,912.50-1.50%1,617,012
Mar 6, 20261,930.001,962.901,924.801,941.601,941.60-0.17%858,666
Mar 5, 20261,947.601,951.101,898.001,945.001,942.300.75%1,955,176
Mar 4, 20261,964.001,997.201,923.601,930.601,927.92-5.00%966,848
Mar 2, 20262,028.002,053.401,996.502,032.202,029.38-0.25%1,009,225
Feb 27, 20262,076.102,093.802,030.902,037.202,034.37-2.19%1,374,835
Feb 26, 20262,080.002,103.402,063.302,082.802,079.910.44%567,098
Feb 25, 20262,089.702,106.002,069.502,073.602,070.72-0.45%355,352
Feb 24, 20262,109.602,119.002,076.602,082.902,080.01-1.27%841,918
Feb 23, 20262,089.702,132.002,072.202,109.602,106.671.42%998,892
Feb 20, 20262,042.902,083.302,036.002,080.002,077.111.81%922,200
Feb 19, 20262,065.002,068.002,037.602,043.002,040.16-0.81%420,142
Feb 18, 20262,034.402,062.402,034.402,059.602,056.740.99%353,144
Feb 17, 20262,042.402,045.002,026.602,039.502,036.67-0.14%377,148
Feb 16, 20262,033.902,050.302,023.802,042.402,039.560.40%580,680
Feb 13, 20262,039.002,043.902,005.202,034.202,031.380.60%1,240,712
Feb 12, 20262,022.002,026.001,998.002,022.102,019.29-0.21%426,707
Feb 11, 20262,023.002,039.102,017.302,026.302,023.490.40%662,626
Feb 10, 20262,024.002,027.601,999.002,018.302,015.50-0.28%570,843
Feb 9, 20261,996.702,036.201,996.702,024.002,021.191.37%1,266,623
Feb 6, 20262,026.002,029.901,974.301,996.701,993.93-1.05%884,292
Feb 5, 20262,031.002,045.302,005.302,017.802,015.00-1.17%925,742
Feb 4, 20262,002.102,047.501,995.802,041.702,038.871.98%1,109,824
Feb 3, 20262,056.402,064.901,997.602,002.101,999.320.05%1,915,073
Feb 2, 20261,972.502,020.001,955.502,001.001,998.221.35%1,337,964
Feb 1, 20261,998.502,020.001,933.501,974.301,971.56-1.21%805,792
Jan 30, 20261,986.302,018.401,951.501,998.501,995.730.11%2,050,622
Jan 29, 20262,057.402,065.001,962.901,996.301,993.53-2.77%3,546,891
Jan 28, 20262,046.902,079.402,037.602,053.202,050.350.74%1,391,036
Jan 27, 20262,005.202,047.802,005.202,038.202,035.371.78%1,396,624
Jan 23, 20262,022.002,022.001,986.302,002.601,999.82-0.96%1,128,576
Jan 22, 20262,056.102,067.102,009.302,022.002,019.19-1.62%1,829,617
Jan 21, 20262,038.202,076.802,038.202,055.402,052.550.31%1,014,083
Jan 20, 20262,080.002,080.002,044.002,049.102,046.26-1.19%576,100
Jan 19, 20262,066.202,095.602,066.202,073.702,070.82-0.35%552,463
Jan 16, 20262,062.002,097.202,061.902,081.002,078.110.59%753,887
Jan 14, 20262,070.202,082.002,063.302,068.802,065.93-0.65%942,775
Jan 13, 20262,090.002,102.102,071.702,082.402,079.51-0.74%425,540
Jan 12, 20262,085.002,105.702,080.002,098.002,095.091.35%1,051,481
Jan 9, 20262,093.802,093.902,065.002,070.002,067.13-0.62%455,165
Jan 8, 20262,080.902,095.502,067.702,082.902,080.010.58%956,736
Jan 7, 20262,090.002,109.602,065.002,070.802,067.93-1.19%1,065,734
Jan 6, 20262,064.002,106.002,064.002,095.802,092.890.97%618,958
Jan 5, 20262,067.402,094.902,063.202,075.602,072.720.40%788,144
Jan 2, 20262,040.402,077.302,040.002,067.402,064.531.32%472,182
Jan 1, 20262,034.902,045.902,027.202,040.402,037.570.27%235,630
Dec 31, 20252,010.202,043.501,992.502,034.902,032.081.97%751,134
Dec 30, 20252,009.802,019.801,968.201,995.501,992.73-0.71%3,166,927
Dec 29, 20252,026.702,026.702,006.602,009.802,007.01-0.46%407,998
Dec 26, 20252,025.402,034.902,004.102,019.102,016.30-0.31%180,039
Dec 24, 20252,029.202,033.602,020.202,025.402,022.590.03%353,971
Dec 23, 20252,032.202,032.202,018.302,024.802,021.990.12%290,105
Dec 22, 20252,027.702,031.102,013.102,022.302,019.49-0.30%526,892
Dec 19, 20252,014.502,035.502,012.402,028.402,025.580.69%751,874
Dec 18, 20252,018.002,020.402,001.602,014.402,011.600.21%301,399
Dec 17, 20252,039.402,048.701,995.502,010.202,007.41-1.27%896,027
Dec 16, 20252,034.902,052.202,021.002,036.002,033.170.05%815,797
Dec 15, 20252,030.102,040.002,008.002,034.902,032.080.44%565,860
Dec 12, 20252,012.002,030.402,002.402,025.902,023.090.95%557,472
Dec 11, 20252,006.102,017.601,995.502,006.902,004.11-0.38%635,250
Dec 10, 20251,996.002,030.801,994.602,014.502,011.700.41%598,172
Dec 9, 20252,019.002,028.201,990.402,006.202,003.42-0.72%887,191
Dec 8, 20252,005.002,036.002,005.002,020.702,017.89-0.15%1,050,200
Dec 5, 20252,003.002,046.302,000.702,023.702,020.891.04%749,526
Dec 4, 20251,970.202,009.001,959.002,002.902,000.121.53%660,360
Dec 3, 20251,982.001,991.001,959.901,972.801,970.06-0.44%515,105
Dec 2, 20251,952.001,989.901,952.001,981.501,978.750.50%942,591
Dec 1, 20251,967.001,977.001,951.201,971.601,968.860.28%483,716
Nov 28, 20252,011.002,011.101,961.001,966.001,963.27-1.92%1,011,160
Nov 27, 20252,030.002,036.002,000.802,004.502,001.72-1.21%652,128
Nov 26, 20252,031.002,045.002,024.002,029.102,026.28-0.09%826,123
Nov 25, 20251,972.402,044.001,972.402,031.002,028.180.80%748,087
Nov 24, 20252,027.002,086.602,005.002,014.802,012.00-0.38%2,592,739
Nov 21, 20252,026.902,030.502,016.602,022.502,019.69-0.23%506,477
Nov 20, 20252,013.902,032.002,000.002,027.102,024.291.11%805,778
Nov 19, 20251,990.902,008.301,985.002,004.802,002.020.58%894,171
Nov 18, 20251,991.102,013.501,988.001,993.301,990.53-0.14%855,558
Nov 17, 20252,000.902,012.901,993.301,996.001,993.23-0.24%726,715
Nov 14, 20251,982.602,003.901,977.802,000.901,998.120.65%678,599
Nov 13, 20251,980.602,005.001,975.501,987.901,985.14-0.44%671,028
Nov 12, 20251,997.302,009.001,983.801,996.701,993.93-0.03%1,006,737
Nov 11, 20251,994.902,002.201,982.301,997.301,994.530.40%901,898
Nov 10, 20252,000.102,017.901,985.201,989.301,986.54-0.48%1,087,154
Nov 7, 20251,962.102,004.001,957.701,998.901,996.131.43%1,241,016
Nov 6, 20251,976.901,990.801,964.001,970.801,968.06-0.04%1,094,086
Nov 4, 20251,959.101,997.301,956.901,971.501,968.760.10%664,256
Nov 3, 20251,950.001,982.201,945.001,969.601,966.870.71%687,299
Oct 31, 20251,965.001,978.701,951.801,955.701,952.99-0.65%1,167,506
Oct 30, 20251,970.401,971.901,954.101,968.401,965.67-0.10%842,738
Oct 29, 20251,934.001,975.001,934.001,970.401,967.661.73%2,398,496
Oct 28, 20251,903.101,945.601,894.801,936.801,934.111.77%2,166,517
Oct 27, 20251,880.201,923.901,880.201,903.101,900.463.44%2,866,910
Oct 24, 20251,860.001,864.001,831.801,839.801,837.25-0.70%517,403
Oct 23, 20251,850.001,864.201,841.001,852.701,850.130.64%543,795
Oct 21, 20251,852.001,852.001,832.501,841.001,838.440.07%41,649
Oct 20, 20251,850.001,857.201,828.001,839.701,837.15-0.24%590,467
Oct 17, 20251,844.001,852.401,820.101,844.101,841.540.46%1,183,570
Oct 16, 20251,842.601,844.901,809.501,835.701,833.15-0.27%969,316
Oct 15, 20251,816.101,858.401,813.401,840.601,838.041.34%891,713
Oct 14, 20251,817.401,825.801,807.601,816.201,813.680.05%655,909