SBI Life Insurance Company Limited (BOM:540719)
India · Delayed Price · Currency is INR 1,795.00
+14.05 (0.79%)
At close: Aug 21, 2026
BOM:540719 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,797.95 | 1,797.95 | 1,766.45 | 1,795.00 | 1,795.00 | 0.79% | 90,584 |
| Aug 20, 2026 | 1,780.50 | 1,792.05 | 1,775.75 | 1,780.95 | 1,780.95 | -0.25% | 139,828 |
| Aug 19, 2026 | 1,755.80 | 1,785.60 | 1,746.75 | 1,785.50 | 1,785.50 | 0.39% | 211,572 |
| Aug 18, 2026 | 1,807.95 | 1,807.95 | 1,771.00 | 1,778.55 | 1,778.55 | -0.58% | 97,605 |
| Aug 17, 2026 | 1,790.00 | 1,798.45 | 1,780.00 | 1,789.00 | 1,789.00 | -1.00% | 85,932 |
| Aug 14, 2026 | 1,805.20 | 1,816.35 | 1,789.40 | 1,807.00 | 1,807.00 | -0.51% | 79,970 |
| Aug 13, 2026 | 1,839.40 | 1,839.40 | 1,806.60 | 1,816.35 | 1,816.35 | -1.02% | 198,145 |
| Aug 12, 2026 | 1,849.30 | 1,849.30 | 1,818.15 | 1,835.15 | 1,835.15 | 0.32% | 18,096 |
| Aug 11, 2026 | 1,845.25 | 1,854.75 | 1,815.85 | 1,829.25 | 1,829.25 | -0.84% | 47,950 |
| Aug 10, 2026 | 1,845.10 | 1,865.00 | 1,835.55 | 1,844.80 | 1,844.80 | -0.92% | 332,619 |
| Aug 7, 2026 | 1,860.00 | 1,870.00 | 1,852.65 | 1,862.00 | 1,862.00 | -0.35% | 8,020 |
| Aug 6, 2026 | 1,866.75 | 1,885.65 | 1,861.00 | 1,868.50 | 1,868.50 | -1.29% | 213,311 |
| Aug 5, 2026 | 1,894.30 | 1,899.00 | 1,868.65 | 1,893.00 | 1,893.00 | 1.50% | 12,061 |
| Aug 4, 2026 | 1,914.85 | 1,914.85 | 1,856.70 | 1,865.00 | 1,865.00 | -2.31% | 20,176 |
| Aug 3, 2026 | 1,885.85 | 1,913.00 | 1,882.75 | 1,909.10 | 1,909.10 | 1.40% | 27,993 |
| Jul 31, 2026 | 1,899.70 | 1,899.70 | 1,871.25 | 1,882.75 | 1,882.75 | 0.31% | 248,622 |
| Jul 30, 2026 | 1,879.50 | 1,909.60 | 1,860.80 | 1,876.90 | 1,876.90 | -0.99% | 137,951 |
| Jul 29, 2026 | 1,879.90 | 1,901.60 | 1,879.90 | 1,895.65 | 1,895.65 | 0.34% | 59,400 |
| Jul 28, 2026 | 1,883.45 | 1,893.00 | 1,866.80 | 1,889.25 | 1,889.25 | 1.22% | 14,895 |
| Jul 27, 2026 | 1,875.45 | 1,875.45 | 1,836.15 | 1,866.50 | 1,866.50 | 0.48% | 101,533 |
| Jul 24, 2026 | 1,849.60 | 1,889.10 | 1,831.50 | 1,857.65 | 1,857.65 | 0.26% | 59,266 |
| Jul 23, 2026 | 1,804.85 | 1,861.50 | 1,803.40 | 1,852.75 | 1,852.75 | 2.61% | 27,676 |
| Jul 22, 2026 | 1,809.95 | 1,828.80 | 1,797.35 | 1,805.55 | 1,805.55 | -1.19% | 9,554 |
| Jul 21, 2026 | 1,841.55 | 1,841.55 | 1,818.00 | 1,827.35 | 1,827.35 | 0.20% | 8,524 |
| Jul 20, 2026 | 1,831.45 | 1,831.50 | 1,803.30 | 1,823.70 | 1,823.70 | -0.45% | 13,033 |
| Jul 17, 2026 | 1,812.95 | 1,839.10 | 1,812.05 | 1,832.00 | 1,832.00 | 0.52% | 24,941 |
| Jul 16, 2026 | 1,874.55 | 1,874.55 | 1,811.00 | 1,822.45 | 1,822.45 | -2.41% | 37,152 |
| Jul 15, 2026 | 1,844.75 | 1,879.60 | 1,840.00 | 1,867.45 | 1,867.45 | 1.52% | 27,341 |
| Jul 14, 2026 | 1,858.95 | 1,858.95 | 1,830.00 | 1,839.55 | 1,839.55 | -0.88% | 14,348 |
| Jul 13, 2026 | 1,850.00 | 1,859.90 | 1,832.10 | 1,855.90 | 1,855.90 | -0.39% | 75,532 |
| Jul 10, 2026 | 1,824.45 | 1,866.30 | 1,824.45 | 1,863.15 | 1,863.15 | 2.28% | 33,937 |
| Jul 9, 2026 | 1,777.40 | 1,838.80 | 1,777.40 | 1,821.65 | 1,821.65 | 1.82% | 27,944 |
| Jul 8, 2026 | 1,844.30 | 1,848.75 | 1,785.00 | 1,789.05 | 1,789.05 | -2.33% | 222,377 |
| Jul 7, 2026 | 1,770.00 | 1,848.00 | 1,770.00 | 1,831.70 | 1,831.70 | 2.52% | 273,838 |
| Jul 6, 2026 | 1,788.55 | 1,795.65 | 1,780.05 | 1,786.65 | 1,786.65 | -0.08% | 207,556 |
| Jul 3, 2026 | 1,786.75 | 1,799.25 | 1,777.60 | 1,788.05 | 1,788.05 | 0.24% | 14,296 |
| Jul 2, 2026 | 1,802.85 | 1,802.85 | 1,771.80 | 1,783.75 | 1,783.75 | -0.40% | 7,657 |
| Jul 1, 2026 | 1,778.95 | 1,793.90 | 1,760.00 | 1,790.85 | 1,790.85 | 1.31% | 25,363 |
| Jun 30, 2026 | 1,743.95 | 1,777.70 | 1,738.75 | 1,767.75 | 1,767.75 | 0.56% | 46,006 |
| Jun 29, 2026 | 1,750.65 | 1,770.00 | 1,737.60 | 1,757.85 | 1,757.85 | 0.74% | 142,021 |
| Jun 25, 2026 | 1,768.15 | 1,777.40 | 1,740.00 | 1,744.95 | 1,744.95 | -1.32% | 20,640 |
| Jun 24, 2026 | 1,784.75 | 1,787.90 | 1,748.00 | 1,768.25 | 1,768.25 | -0.92% | 125,000 |
| Jun 23, 2026 | 1,806.00 | 1,815.90 | 1,775.90 | 1,784.75 | 1,784.75 | -1.16% | 14,396 |
| Jun 22, 2026 | 1,816.50 | 1,820.00 | 1,795.00 | 1,805.75 | 1,805.75 | 0.39% | 78,145 |
| Jun 19, 2026 | 1,809.05 | 1,813.65 | 1,788.25 | 1,798.75 | 1,798.75 | -0.54% | 11,371 |
| Jun 18, 2026 | 1,795.40 | 1,816.75 | 1,793.30 | 1,808.55 | 1,808.55 | 0.74% | 23,973 |
| Jun 17, 2026 | 1,760.90 | 1,803.00 | 1,755.00 | 1,795.35 | 1,795.35 | 1.60% | 10,139 |
| Jun 16, 2026 | 1,784.65 | 1,789.80 | 1,765.00 | 1,767.15 | 1,767.15 | 0.45% | 135,569 |
| Jun 15, 2026 | 1,716.80 | 1,766.30 | 1,711.00 | 1,759.15 | 1,759.15 | 3.06% | 135,936 |
| Jun 12, 2026 | 1,749.30 | 1,749.30 | 1,701.05 | 1,706.90 | 1,706.90 | -0.95% | 130,807 |