Skip to main content
logo
SBI Life Insurance Company Limited (BOM:540719)
India flag India · Delayed Price · Currency is INR
2,055.50
+7.10 (0.35%)
At close: Jan 21, 2026

BOM:540719 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,016.002,016.001,989.902,003.652,003.65-0.86%9,227
Jan 22, 20262,052.552,062.752,010.002,021.002,021.00-1.68%168,391
Jan 21, 20262,035.052,075.602,035.052,055.502,055.500.35%170,178
Jan 20, 20262,074.702,076.502,042.102,048.402,048.40-1.27%6,908
Jan 19, 20262,078.652,095.002,071.652,074.702,074.70-0.28%7,668
Jan 16, 20262,070.502,097.852,062.402,080.602,080.600.60%10,861
Jan 14, 20262,074.602,082.102,062.602,068.152,068.15-0.65%65,858
Jan 13, 20262,116.002,116.002,072.502,081.652,081.65-0.71%111,021
Jan 12, 20262,097.802,105.002,081.002,096.452,096.451.29%12,710
Jan 9, 20262,098.902,098.902,065.352,069.702,069.70-0.64%7,957
Jan 8, 20262,085.352,096.802,069.552,083.052,083.050.60%10,105
Jan 7, 20262,100.852,108.652,066.452,070.602,070.60-1.16%609,155
Jan 6, 20262,074.752,106.002,067.602,094.902,094.900.95%131,780
Jan 5, 20262,069.902,095.802,061.302,075.252,075.250.40%9,494
Jan 2, 20262,041.802,077.002,040.852,066.902,066.901.28%17,413
Jan 1, 20262,043.902,043.902,027.502,040.852,040.850.30%8,971
Dec 31, 20252,001.152,043.501,993.002,034.702,034.701.97%6,474
Dec 30, 20252,017.802,017.801,969.401,995.451,995.45-0.69%6,357
Dec 29, 20252,020.952,022.502,006.802,009.352,009.35-0.49%5,509
Dec 26, 20252,027.902,027.902,005.002,019.202,019.20-0.24%6,657
Dec 24, 20252,030.352,032.002,020.802,024.002,024.000.01%3,806
Dec 23, 20252,025.452,030.102,019.302,023.702,023.700.04%5,337
Dec 22, 20252,022.952,030.902,014.102,022.902,022.90-0.23%3,508
Dec 19, 20252,001.852,035.502,001.852,027.602,027.600.67%4,640
Dec 18, 20252,011.302,019.952,002.352,014.152,014.150.14%111,995
Dec 17, 20252,036.052,047.001,996.002,011.302,011.30-1.15%107,988
Dec 16, 20251,950.302,051.951,950.302,034.602,034.600.01%8,219
Dec 15, 20252,032.502,039.702,008.002,034.402,034.400.38%5,398
Dec 12, 20252,055.002,055.002,004.052,026.602,026.601.08%4,128
Dec 11, 20252,014.102,016.751,995.102,004.902,004.90-0.46%2,332
Dec 10, 20251,999.952,030.001,995.002,014.152,014.150.45%12,126
Dec 9, 20252,020.702,024.651,991.852,005.102,005.10-0.73%6,652
Dec 8, 20252,008.002,036.002,008.002,019.902,019.90-0.11%7,487
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