SBI Life Insurance Company Limited (BOM:540719)
India · Delayed Price · Currency is INR 1,816.60
-30.50 (-1.65%)
At close: Aug 26, 2025
BOM:540719 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,802.20 | 1,841.00 | 1,802.20 | 1,816.60 | 1,816.60 | - | 17,495 |
| Aug 26, 2025 | 1,851.50 | 1,854.20 | 1,811.50 | 1,816.60 | 1,816.60 | -1.65% | 15,709 |
| Aug 25, 2025 | 1,860.00 | 1,860.45 | 1,843.40 | 1,847.10 | 1,847.10 | -0.63% | 5,483 |
| Aug 22, 2025 | 1,877.45 | 1,877.45 | 1,850.00 | 1,858.85 | 1,858.85 | -0.95% | 9,144 |
| Aug 21, 2025 | 1,875.25 | 1,892.40 | 1,870.85 | 1,876.70 | 1,876.70 | 1.00% | 19,706 |
| Aug 20, 2025 | 1,857.05 | 1,863.35 | 1,843.45 | 1,858.15 | 1,858.15 | 0.22% | 6,123 |
| Aug 19, 2025 | 1,865.00 | 1,865.45 | 1,837.20 | 1,854.00 | 1,854.00 | -0.51% | 14,954 |
| Aug 18, 2025 | 1,897.80 | 1,912.10 | 1,853.45 | 1,863.45 | 1,863.45 | 1.30% | 30,228 |
| Aug 14, 2025 | 1,845.00 | 1,852.55 | 1,832.40 | 1,839.50 | 1,839.50 | - | 4,046 |
| Aug 13, 2025 | 1,834.55 | 1,858.40 | 1,834.55 | 1,839.50 | 1,839.50 | 0.08% | 9,741 |
| Aug 12, 2025 | 1,866.05 | 1,866.05 | 1,833.70 | 1,837.95 | 1,837.95 | -0.67% | 22,539 |
| Aug 11, 2025 | 1,848.35 | 1,852.65 | 1,826.50 | 1,850.30 | 1,850.30 | 0.92% | 4,871 |
| Aug 8, 2025 | 1,854.00 | 1,868.50 | 1,831.00 | 1,833.35 | 1,833.35 | -1.49% | 8,881 |
| Aug 7, 2025 | 1,818.00 | 1,862.80 | 1,818.00 | 1,861.05 | 1,861.05 | 0.38% | 5,052 |
| Aug 6, 2025 | 1,861.95 | 1,875.50 | 1,851.55 | 1,854.05 | 1,854.05 | -0.16% | 6,945 |
| Aug 5, 2025 | 1,827.00 | 1,860.30 | 1,819.25 | 1,856.95 | 1,856.95 | 1.36% | 63,386 |
| Aug 4, 2025 | 1,790.35 | 1,835.00 | 1,782.00 | 1,831.95 | 1,831.95 | 2.13% | 5,947 |
| Aug 1, 2025 | 1,837.80 | 1,841.00 | 1,790.00 | 1,793.75 | 1,793.75 | -2.48% | 7,179 |
| Jul 31, 2025 | 1,821.20 | 1,857.10 | 1,821.20 | 1,839.35 | 1,839.35 | 0.03% | 318,990 |
| Jul 30, 2025 | 1,831.00 | 1,846.80 | 1,824.70 | 1,838.80 | 1,838.80 | 0.32% | 5,583 |
| Jul 29, 2025 | 1,848.60 | 1,850.40 | 1,823.65 | 1,832.85 | 1,832.85 | -0.85% | 9,056 |
| Jul 28, 2025 | 1,830.40 | 1,857.50 | 1,820.40 | 1,848.60 | 1,848.60 | 0.86% | 226,819 |
| Jul 25, 2025 | 1,816.95 | 1,847.30 | 1,809.30 | 1,832.85 | 1,832.85 | 1.92% | 64,706 |
| Jul 24, 2025 | 1,806.60 | 1,818.20 | 1,780.00 | 1,798.35 | 1,798.35 | -0.57% | 15,044 |
| Jul 23, 2025 | 1,808.30 | 1,817.80 | 1,793.00 | 1,808.75 | 1,808.75 | 0.10% | 6,334 |
| Jul 22, 2025 | 1,786.20 | 1,815.50 | 1,786.20 | 1,807.00 | 1,807.00 | 0.13% | 3,409 |
| Jul 21, 2025 | 1,782.25 | 1,807.50 | 1,782.25 | 1,804.65 | 1,804.65 | 0.94% | 4,706 |
| Jul 18, 2025 | 1,800.00 | 1,800.00 | 1,754.60 | 1,787.80 | 1,787.80 | -0.79% | 31,273 |
| Jul 17, 2025 | 1,822.05 | 1,828.80 | 1,797.60 | 1,802.05 | 1,802.05 | -1.46% | 16,439 |
| Jul 16, 2025 | 1,830.35 | 1,839.40 | 1,821.65 | 1,828.80 | 1,828.80 | 0.22% | 12,227 |
| Jul 15, 2025 | 1,845.35 | 1,851.50 | 1,822.45 | 1,824.80 | 1,824.80 | -1.40% | 43,547 |
| Jul 14, 2025 | 1,848.95 | 1,855.85 | 1,832.00 | 1,850.75 | 1,850.75 | 0.87% | 25,023 |
| Jul 11, 2025 | 1,819.95 | 1,839.15 | 1,813.10 | 1,834.75 | 1,834.75 | 1.20% | 12,164 |
| Jul 10, 2025 | 1,809.45 | 1,823.00 | 1,802.10 | 1,813.00 | 1,813.00 | -0.10% | 7,702 |
| Jul 9, 2025 | 1,785.65 | 1,821.00 | 1,785.65 | 1,814.80 | 1,814.80 | -0.05% | 16,587 |
| Jul 8, 2025 | 1,809.35 | 1,818.00 | 1,798.55 | 1,815.70 | 1,815.70 | 0.35% | 10,670 |
| Jul 7, 2025 | 1,797.15 | 1,811.25 | 1,792.70 | 1,809.40 | 1,809.40 | 0.54% | 6,099 |
| Jul 4, 2025 | 1,811.00 | 1,811.00 | 1,783.40 | 1,799.75 | 1,799.75 | -0.54% | 7,109 |
| Jul 3, 2025 | 1,855.95 | 1,862.35 | 1,805.00 | 1,809.50 | 1,809.50 | -2.52% | 15,394 |
| Jul 2, 2025 | 1,868.85 | 1,875.35 | 1,854.05 | 1,856.20 | 1,856.20 | -0.46% | 8,589 |
| Jul 1, 2025 | 1,838.10 | 1,865.80 | 1,827.40 | 1,864.70 | 1,864.70 | 1.45% | 13,304 |
| Jun 30, 2025 | 1,867.75 | 1,867.75 | 1,826.00 | 1,838.10 | 1,838.10 | -0.67% | 12,009 |
| Jun 27, 2025 | 1,854.95 | 1,863.00 | 1,815.80 | 1,850.55 | 1,850.55 | -0.53% | 26,459 |
| Jun 26, 2025 | 1,844.45 | 1,865.90 | 1,844.45 | 1,860.40 | 1,860.40 | 0.89% | 15,484 |
| Jun 25, 2025 | 1,849.95 | 1,849.95 | 1,824.70 | 1,843.95 | 1,843.95 | -0.01% | 38,192 |
| Jun 24, 2025 | 1,825.20 | 1,850.95 | 1,825.20 | 1,844.05 | 1,844.05 | 1.38% | 15,237 |
| Jun 23, 2025 | 1,791.65 | 1,826.20 | 1,791.65 | 1,819.00 | 1,819.00 | 0.45% | 7,362 |
| Jun 20, 2025 | 1,765.90 | 1,820.50 | 1,765.90 | 1,810.80 | 1,810.80 | 1.22% | 7,291 |
| Jun 19, 2025 | 1,751.70 | 1,804.90 | 1,751.70 | 1,789.05 | 1,789.05 | -0.49% | 5,519 |
| Jun 18, 2025 | 1,785.30 | 1,802.70 | 1,785.30 | 1,797.90 | 1,797.90 | -0.09% | 3,533 |