Skip to main content
logo
SBI Life Insurance Company Limited (BOM:540719)
India flag India · Delayed Price · Currency is INR
2,001.05
+28.25 (1.43%)
At close: Dec 4, 2025

BOM:540719 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 12, 20251,995.502,006.101,983.601,996.001,996.000.03%4,274
Nov 11, 20251,989.452,001.501,982.251,995.401,995.400.31%12,274
Nov 10, 20252,000.352,018.801,985.001,989.201,989.20-0.49%26,958
Nov 7, 20251,960.002,003.051,959.551,999.051,999.051.44%25,369
Nov 6, 20251,968.101,990.001,963.951,970.751,970.75-0.09%21,829
Nov 4, 20251,959.951,996.401,959.951,972.501,972.500.11%15,027
Nov 3, 20251,954.751,981.001,945.351,970.251,970.250.79%17,749
Oct 31, 20251,969.301,978.201,951.551,954.751,954.75-0.74%22,306
Oct 30, 20251,971.101,971.151,955.001,969.301,969.30-0.05%12,183
Oct 29, 20251,943.951,974.701,935.051,970.301,970.301.79%48,123
Oct 28, 20251,905.001,946.001,896.501,935.651,935.651.72%174,752
Oct 27, 20251,872.051,923.001,872.051,902.951,902.953.39%134,522
Oct 24, 20251,863.851,863.851,832.651,840.501,840.50-0.65%63,889
Oct 23, 20251,843.051,863.801,843.051,852.451,852.450.67%11,040
Oct 21, 20251,835.101,847.001,832.301,840.051,840.050.02%2,254
Oct 20, 20251,844.051,857.651,829.651,839.651,839.65-0.22%6,112
Oct 17, 20251,836.451,851.401,821.001,843.651,843.650.47%9,791
Oct 16, 20251,842.151,844.001,810.001,835.101,835.10-0.31%17,844
Oct 15, 20251,835.101,858.101,814.451,840.851,840.851.38%9,726
Oct 14, 20251,807.501,824.701,807.501,815.751,815.750.08%3,657
Oct 13, 20251,792.551,827.501,792.551,814.301,814.300.20%10,082
Oct 10, 20251,818.301,842.751,806.651,810.751,810.750.01%16,907
Oct 9, 20251,772.751,813.001,771.051,810.651,810.652.11%13,556
Oct 8, 20251,775.551,795.001,759.351,773.301,773.30-0.64%8,495
Oct 7, 20251,779.751,793.351,771.801,784.701,784.700.75%38,433
Oct 6, 20251,772.401,775.651,759.601,771.401,771.40-0.77%17,237
Oct 3, 20251,800.001,802.951,767.301,785.101,785.10-0.85%11,544
Oct 1, 20251,770.001,804.251,769.801,800.351,800.350.53%76,243
Sep 30, 20251,777.451,796.401,777.451,790.901,790.900.11%2,090,499
Sep 29, 20251,800.051,805.201,785.501,788.901,788.90-0.54%18,641
Sep 26, 20251,800.051,816.701,790.901,798.701,798.70-0.63%52,052
Sep 25, 20251,815.051,820.001,799.751,810.101,810.10-0.27%58,977
Sep 24, 20251,820.901,824.251,806.651,815.051,815.05-0.26%78,544