SBI Life Insurance Company Limited (BOM:540719)
India · Delayed Price · Currency is INR 1,969.30
-1.00 (-0.05%)
At close: Oct 30, 2025
BOM:540719 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,969.30 | 1,978.20 | 1,951.55 | 1,954.75 | 1,954.75 | -0.74% | 22,306 |
| Oct 30, 2025 | 1,971.10 | 1,971.15 | 1,955.00 | 1,969.30 | 1,969.30 | -0.05% | 12,183 |
| Oct 29, 2025 | 1,943.95 | 1,974.70 | 1,935.05 | 1,970.30 | 1,970.30 | 1.79% | 48,123 |
| Oct 28, 2025 | 1,905.00 | 1,946.00 | 1,896.50 | 1,935.65 | 1,935.65 | 1.72% | 174,752 |
| Oct 27, 2025 | 1,872.05 | 1,923.00 | 1,872.05 | 1,902.95 | 1,902.95 | 3.39% | 134,522 |
| Oct 24, 2025 | 1,863.85 | 1,863.85 | 1,832.65 | 1,840.50 | 1,840.50 | -0.65% | 63,889 |
| Oct 23, 2025 | 1,843.05 | 1,863.80 | 1,843.05 | 1,852.45 | 1,852.45 | 0.67% | 11,040 |
| Oct 21, 2025 | 1,835.10 | 1,847.00 | 1,832.30 | 1,840.05 | 1,840.05 | 0.02% | 2,254 |
| Oct 20, 2025 | 1,844.05 | 1,857.65 | 1,829.65 | 1,839.65 | 1,839.65 | -0.22% | 6,112 |
| Oct 17, 2025 | 1,836.45 | 1,851.40 | 1,821.00 | 1,843.65 | 1,843.65 | 0.47% | 9,791 |
| Oct 16, 2025 | 1,842.15 | 1,844.00 | 1,810.00 | 1,835.10 | 1,835.10 | -0.31% | 17,844 |
| Oct 15, 2025 | 1,835.10 | 1,858.10 | 1,814.45 | 1,840.85 | 1,840.85 | 1.38% | 9,726 |
| Oct 14, 2025 | 1,807.50 | 1,824.70 | 1,807.50 | 1,815.75 | 1,815.75 | 0.08% | 3,657 |
| Oct 13, 2025 | 1,792.55 | 1,827.50 | 1,792.55 | 1,814.30 | 1,814.30 | 0.20% | 10,082 |
| Oct 10, 2025 | 1,818.30 | 1,842.75 | 1,806.65 | 1,810.75 | 1,810.75 | 0.01% | 16,907 |
| Oct 9, 2025 | 1,772.75 | 1,813.00 | 1,771.05 | 1,810.65 | 1,810.65 | 2.11% | 13,556 |
| Oct 8, 2025 | 1,775.55 | 1,795.00 | 1,759.35 | 1,773.30 | 1,773.30 | -0.64% | 8,495 |
| Oct 7, 2025 | 1,779.75 | 1,793.35 | 1,771.80 | 1,784.70 | 1,784.70 | 0.75% | 38,433 |
| Oct 6, 2025 | 1,772.40 | 1,775.65 | 1,759.60 | 1,771.40 | 1,771.40 | -0.77% | 17,237 |
| Oct 3, 2025 | 1,800.00 | 1,802.95 | 1,767.30 | 1,785.10 | 1,785.10 | -0.85% | 11,544 |
| Oct 1, 2025 | 1,770.00 | 1,804.25 | 1,769.80 | 1,800.35 | 1,800.35 | 0.53% | 76,243 |
| Sep 30, 2025 | 1,777.45 | 1,796.40 | 1,777.45 | 1,790.90 | 1,790.90 | 0.11% | 2,090,499 |
| Sep 29, 2025 | 1,800.05 | 1,805.20 | 1,785.50 | 1,788.90 | 1,788.90 | -0.54% | 18,641 |
| Sep 26, 2025 | 1,800.05 | 1,816.70 | 1,790.90 | 1,798.70 | 1,798.70 | -0.63% | 52,052 |
| Sep 25, 2025 | 1,815.05 | 1,820.00 | 1,799.75 | 1,810.10 | 1,810.10 | -0.27% | 58,977 |
| Sep 24, 2025 | 1,820.90 | 1,824.25 | 1,806.65 | 1,815.05 | 1,815.05 | -0.26% | 78,544 |
| Sep 23, 2025 | 1,878.50 | 1,878.50 | 1,815.70 | 1,819.70 | 1,819.70 | -2.11% | 11,752 |
| Sep 22, 2025 | 1,845.05 | 1,879.65 | 1,845.05 | 1,858.95 | 1,858.95 | 0.89% | 35,354 |
| Sep 19, 2025 | 1,849.95 | 1,849.95 | 1,824.30 | 1,842.55 | 1,842.55 | 1.22% | 61,763 |
| Sep 18, 2025 | 1,800.25 | 1,830.50 | 1,797.80 | 1,820.35 | 1,820.35 | 0.96% | 7,032 |
| Sep 17, 2025 | 1,815.95 | 1,827.25 | 1,800.10 | 1,803.00 | 1,803.00 | -0.83% | 6,553 |
| Sep 16, 2025 | 1,815.65 | 1,827.15 | 1,811.20 | 1,818.05 | 1,818.05 | -0.18% | 7,237 |
| Sep 15, 2025 | 1,830.35 | 1,831.75 | 1,812.60 | 1,821.25 | 1,821.25 | -0.48% | 11,128 |
| Sep 12, 2025 | 1,820.55 | 1,834.00 | 1,804.35 | 1,830.10 | 1,830.10 | 0.93% | 9,578 |
| Sep 11, 2025 | 1,820.25 | 1,824.00 | 1,803.90 | 1,813.25 | 1,813.25 | -1.12% | 446,775 |
| Sep 10, 2025 | 1,803.05 | 1,842.50 | 1,800.65 | 1,833.80 | 1,833.80 | 1.54% | 15,072 |
| Sep 9, 2025 | 1,783.20 | 1,810.00 | 1,780.00 | 1,806.00 | 1,806.00 | 1.44% | 11,217 |
| Sep 8, 2025 | 1,801.15 | 1,808.35 | 1,770.00 | 1,780.40 | 1,780.40 | -1.41% | 18,754 |
| Sep 5, 2025 | 1,833.80 | 1,833.80 | 1,800.20 | 1,805.80 | 1,805.80 | 0.85% | 12,131 |
| Sep 4, 2025 | 1,899.00 | 1,899.00 | 1,772.00 | 1,790.55 | 1,790.55 | -1.10% | 42,316 |
| Sep 3, 2025 | 1,802.05 | 1,814.40 | 1,798.00 | 1,810.55 | 1,810.55 | -0.23% | 7,815 |
| Sep 2, 2025 | 1,803.05 | 1,822.40 | 1,801.95 | 1,814.80 | 1,814.80 | 0.29% | 10,183 |
| Sep 1, 2025 | 1,801.00 | 1,815.60 | 1,798.05 | 1,809.60 | 1,809.60 | 0.29% | 4,054 |
| Aug 29, 2025 | 1,807.55 | 1,822.30 | 1,801.00 | 1,804.35 | 1,804.35 | -0.67% | 10,811 |
| 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 |