Skip to main content
logo
SBI Life Insurance Company Limited (BOM:540719)
India flag India · Delayed Price · Currency is INR
1,837.70
-13.60 (-0.73%)
At close: Mar 27, 2026

BOM:540719 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20261,849.951,849.951,826.001,837.701,837.70-0.73%84,282
Mar 25, 20261,834.301,867.051,834.301,851.301,851.300.84%122,551
Mar 24, 20261,840.001,866.551,812.201,835.951,835.950.19%19,353
Mar 23, 20261,885.001,887.501,812.001,832.451,832.45-3.29%11,299
Mar 20, 20261,903.201,914.851,890.001,894.701,894.70-0.44%12,844
Mar 19, 20261,951.101,954.201,899.151,903.051,903.05-3.00%12,918
Mar 18, 20261,932.051,973.751,932.051,961.901,961.901.54%5,001
Mar 17, 20261,885.051,938.451,885.051,932.051,932.051.17%183,836
Mar 16, 20261,885.051,916.951,880.551,909.651,909.650.26%14,616
Mar 13, 20261,938.301,938.301,900.701,904.651,904.65-1.88%10,437
Mar 12, 20261,917.951,947.701,907.101,941.101,941.100.22%11,740
Mar 11, 20261,960.251,975.351,927.901,936.801,936.80-1.36%5,880
Mar 10, 20261,949.251,974.851,927.801,963.501,963.502.74%6,428
Mar 9, 20261,900.001,926.001,894.251,911.151,911.15-1.52%442,103
Mar 6, 20261,913.501,962.001,913.501,940.601,940.60-0.34%12,522
Mar 5, 20261,967.901,967.901,899.051,947.301,944.600.90%28,241
Mar 4, 20262,002.002,002.001,924.001,930.001,927.32-4.92%16,119
Mar 2, 20262,000.902,052.001,997.402,029.952,027.14-0.32%19,126
Feb 27, 20262,082.602,093.502,031.102,036.402,033.58-2.22%19,399
Feb 26, 20262,065.202,102.002,065.002,082.602,079.710.46%6,541
Feb 25, 20262,081.052,105.102,068.802,073.002,070.13-0.50%8,557
Feb 24, 20262,114.102,114.102,078.502,083.402,080.51-1.23%20,156
Feb 23, 20262,085.202,132.902,075.002,109.402,106.481.39%31,918
Feb 20, 20262,045.502,082.202,038.352,080.402,077.521.85%5,852
Feb 19, 20262,054.952,066.902,038.002,042.552,039.72-0.77%3,841
Feb 18, 20262,005.452,063.752,005.452,058.352,055.500.95%9,567
Feb 17, 20262,026.852,044.602,026.002,038.952,036.12-0.23%6,839
Feb 16, 20262,026.902,050.002,023.302,043.552,040.720.43%14,969
Feb 13, 20262,004.252,044.002,004.252,034.852,032.030.67%27,895
Feb 12, 20262,039.402,039.401,998.352,021.302,018.50-0.31%7,897
Feb 11, 20262,000.702,038.902,000.702,027.652,024.840.48%12,102
Feb 10, 20262,027.052,027.101,999.502,017.952,015.15-0.30%18,098
Feb 9, 20261,993.202,035.601,993.202,024.052,021.241.37%33,274
Feb 6, 20261,980.202,028.651,974.701,996.751,993.98-0.95%25,319
Feb 5, 20262,040.202,043.952,006.502,015.952,013.15-1.27%5,903
Feb 4, 20262,001.002,046.701,995.802,041.852,039.022.05%5,332
Feb 3, 20262,045.252,063.551,998.252,000.901,998.13-0.05%50,383
Feb 2, 20261,958.102,016.501,958.102,001.951,999.171.43%14,943
Feb 1, 20261,998.152,008.201,935.001,973.701,970.96-1.22%112,148
Jan 30, 20261,969.752,016.501,951.551,998.151,995.380.12%8,492
Jan 29, 20262,071.352,071.351,963.051,995.851,993.08-2.76%204,206
Jan 28, 20262,030.502,078.102,030.502,052.602,049.750.68%100,974
Jan 27, 20261,946.252,046.201,946.252,038.802,035.971.75%16,157
Jan 23, 20262,016.002,016.001,989.902,003.652,000.87-0.86%9,227
Jan 22, 20262,052.552,062.752,010.002,021.002,018.20-1.68%168,391
Jan 21, 20262,035.052,075.602,035.052,055.502,052.650.35%170,178
Jan 20, 20262,074.702,076.502,042.102,048.402,045.56-1.27%6,908
Jan 19, 20262,078.652,095.002,071.652,074.702,071.82-0.28%7,668
Jan 16, 20262,070.502,097.852,062.402,080.602,077.720.60%10,861
Jan 14, 20262,074.602,082.102,062.602,068.152,065.28-0.65%65,858