Skip to main content
SBI Life Insurance Company Limited (NSE:SBILIFE)
India flag India · Delayed Price · Currency is INR
1,823.60
+15.30 (0.85%)
Apr 29, 2026, 11:00 AM IST

NSE:SBILIFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,814.601,824.001,798.801,808.301,808.30-0.39%1,487,099
Apr 27, 20261,768.901,818.501,759.001,815.401,815.402.63%1,918,952
Apr 24, 20261,817.001,836.301,762.101,768.901,768.90-3.24%5,283,235
Apr 23, 20261,865.001,886.701,807.701,828.101,828.10-3.01%4,199,895
Apr 22, 20261,910.001,930.601,880.001,884.801,884.80-1.40%4,044,590
Apr 21, 20261,974.401,975.801,891.701,911.601,911.60-3.58%5,153,618
Apr 20, 20261,976.301,989.601,956.601,982.501,982.500.59%1,033,871
Apr 17, 20261,967.001,975.801,954.901,970.901,970.90-0.19%533,713
Apr 16, 20261,971.101,990.901,962.101,974.701,974.700.19%642,257
Apr 15, 20261,929.801,974.201,928.101,971.001,971.002.96%1,341,053
Apr 13, 20261,909.001,931.801,889.001,914.401,914.40-0.46%638,729
Apr 10, 20261,914.901,950.601,914.301,923.201,923.201.01%763,543
Apr 9, 20261,907.001,930.001,881.101,904.001,904.00-0.19%1,330,082
Apr 8, 20261,880.001,923.001,870.001,907.601,907.603.60%1,104,494
Apr 7, 20261,814.501,845.901,805.501,841.401,841.400.25%974,742
Apr 6, 20261,757.501,844.501,757.501,836.801,836.803.54%1,721,071
Apr 2, 20261,760.001,778.901,728.101,774.001,774.00-0.92%1,494,738
Apr 1, 20261,828.401,845.601,762.501,790.501,790.500.74%1,132,054
Mar 30, 20261,820.801,828.401,766.001,777.301,777.30-3.28%2,274,502
Mar 27, 20261,835.201,851.101,828.901,837.601,837.60-0.77%1,156,884
Mar 25, 20261,845.301,867.401,839.201,851.801,851.800.86%1,167,758
Mar 24, 20261,842.001,866.501,812.201,836.001,836.000.20%1,403,010
Mar 23, 20261,875.001,889.801,811.501,832.301,832.30-3.41%1,338,816
Mar 20, 20261,906.901,919.901,890.001,896.901,896.90-0.33%1,782,505
Mar 19, 20261,950.001,956.201,897.501,903.101,903.10-3.03%741,211
Mar 18, 20261,932.001,974.701,932.001,962.501,962.501.57%705,652
Mar 17, 20261,903.001,938.701,901.501,932.101,932.101.20%1,255,806
Mar 16, 20261,901.001,918.001,881.001,909.201,909.200.25%902,404
Mar 13, 20261,932.501,938.901,900.401,904.401,904.40-1.80%989,732
Mar 12, 20261,925.001,948.101,907.001,939.401,939.400.04%868,643
Mar 11, 20261,985.001,985.001,927.301,938.601,938.60-1.28%829,640
Mar 10, 20261,933.301,974.801,926.501,963.701,963.702.68%587,710
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