SBI Life Insurance Company Limited (BOM:540719)
India · Delayed Price · Currency is INR 1,665.00
+30.35 (1.86%)
At close: Oct 28, 2026
BOM:540719 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,654.95 | 1,691.10 | 1,632.95 | 1,665.00 | 1,665.00 | 1.86% | 53,966 |
| Oct 27, 2026 | 1,636.35 | 1,649.00 | 1,616.00 | 1,634.65 | 1,634.65 | -0.45% | 407,005 |
| Oct 26, 2026 | 1,632.05 | 1,642.00 | 1,611.20 | 1,642.00 | 1,642.00 | -0.18% | 33,937 |
| Oct 23, 2026 | 1,640.00 | 1,650.10 | 1,609.20 | 1,645.00 | 1,645.00 | -0.78% | 45,556 |
| Oct 22, 2026 | 1,626.65 | 1,658.00 | 1,620.00 | 1,658.00 | 1,658.00 | -0.11% | 95,208 |
| Oct 21, 2026 | 1,629.95 | 1,672.35 | 1,623.85 | 1,659.90 | 1,659.90 | 0.70% | 94,966 |
| Oct 19, 2026 | 1,659.85 | 1,659.85 | 1,638.00 | 1,648.30 | 1,648.30 | -0.70% | 10,568 |
| Oct 16, 2026 | 1,657.20 | 1,678.95 | 1,638.00 | 1,659.90 | 1,659.90 | -0.37% | 216,792 |
| Oct 15, 2026 | 1,652.20 | 1,674.00 | 1,651.25 | 1,666.00 | 1,666.00 | -0.07% | 514,902 |
| Oct 14, 2026 | 1,680.40 | 1,680.40 | 1,635.00 | 1,667.10 | 1,667.10 | -1.30% | 64,242 |
| Oct 13, 2026 | 1,685.15 | 1,696.40 | 1,669.75 | 1,689.00 | 1,689.00 | -0.31% | 118,685 |
| Oct 12, 2026 | 1,693.35 | 1,699.95 | 1,658.30 | 1,694.30 | 1,694.30 | 0.82% | 30,393 |
| Oct 9, 2026 | 1,682.80 | 1,707.00 | 1,673.90 | 1,680.60 | 1,680.60 | -0.50% | 219,257 |
| Oct 8, 2026 | 1,725.00 | 1,725.00 | 1,658.70 | 1,689.00 | 1,689.00 | -1.46% | 112,156 |
| Oct 7, 2026 | 1,747.60 | 1,747.60 | 1,706.95 | 1,714.10 | 1,714.10 | -2.27% | 8,190 |
| Oct 6, 2026 | 1,738.95 | 1,754.25 | 1,710.80 | 1,754.00 | 1,754.00 | 1.39% | 190,268 |
| Oct 5, 2026 | 1,721.00 | 1,741.45 | 1,714.10 | 1,730.00 | 1,730.00 | 0.22% | 17,364 |
| Oct 1, 2026 | 1,682.05 | 1,729.00 | 1,674.95 | 1,726.25 | 1,726.25 | 2.08% | 103,525 |
| Sep 30, 2026 | 1,739.45 | 1,739.45 | 1,683.25 | 1,691.15 | 1,691.15 | -2.41% | 51,965 |
| Sep 29, 2026 | 1,728.50 | 1,745.00 | 1,712.50 | 1,733.00 | 1,733.00 | 0.26% | 7,650 |
| Sep 28, 2026 | 1,744.80 | 1,751.00 | 1,725.00 | 1,728.45 | 1,728.45 | -1.10% | 14,322 |
| Sep 25, 2026 | 1,737.65 | 1,757.00 | 1,732.65 | 1,747.70 | 1,747.70 | -0.59% | 13,843 |
| Sep 24, 2026 | 1,714.85 | 1,791.55 | 1,700.00 | 1,758.00 | 1,758.00 | 0.06% | 222,995 |
| Sep 23, 2026 | 1,750.10 | 1,768.25 | 1,745.65 | 1,757.00 | 1,757.00 | 0.40% | 3,713 |
| Sep 22, 2026 | 1,762.05 | 1,772.00 | 1,742.00 | 1,750.05 | 1,750.05 | -0.96% | 9,618 |
| Sep 21, 2026 | 1,734.30 | 1,774.75 | 1,734.30 | 1,767.00 | 1,767.00 | -0.14% | 16,398 |
| Sep 18, 2026 | 1,754.95 | 1,769.40 | 1,741.00 | 1,769.40 | 1,769.40 | 0.41% | 12,815 |
| Sep 17, 2026 | 1,694.85 | 1,770.15 | 1,689.80 | 1,762.25 | 1,762.25 | 3.66% | 205,626 |
| Sep 16, 2026 | 1,671.20 | 1,699.95 | 1,658.95 | 1,699.95 | 1,699.95 | 2.84% | 14,692 |
| Sep 15, 2026 | 1,672.05 | 1,682.00 | 1,653.00 | 1,653.00 | 1,653.00 | -2.48% | 23,228 |
| Sep 11, 2026 | 1,680.00 | 1,696.65 | 1,671.00 | 1,695.00 | 1,695.00 | -0.35% | 11,563 |
| Sep 10, 2026 | 1,685.00 | 1,705.30 | 1,674.05 | 1,701.00 | 1,701.00 | 0.95% | 18,386 |
| Sep 9, 2026 | 1,698.05 | 1,701.55 | 1,675.65 | 1,685.00 | 1,685.00 | -0.88% | 19,899 |
| Sep 8, 2026 | 1,734.25 | 1,736.85 | 1,700.00 | 1,700.00 | 1,700.00 | -2.11% | 43,020 |
| Sep 7, 2026 | 1,775.90 | 1,775.90 | 1,727.90 | 1,736.65 | 1,736.65 | -1.99% | 68,664 |
| Sep 4, 2026 | 1,723.90 | 1,772.95 | 1,709.65 | 1,772.00 | 1,772.00 | 2.78% | 52,542 |
| Sep 3, 2026 | 1,717.40 | 1,740.85 | 1,710.00 | 1,724.00 | 1,724.00 | -0.13% | 17,723 |
| Sep 2, 2026 | 1,725.35 | 1,732.75 | 1,716.95 | 1,726.20 | 1,726.20 | -1.25% | 14,911 |
| Sep 1, 2026 | 1,737.20 | 1,753.45 | 1,728.10 | 1,748.00 | 1,748.00 | 0.33% | 17,541 |
| Aug 31, 2026 | 1,758.35 | 1,762.50 | 1,739.75 | 1,742.25 | 1,742.25 | -1.15% | 12,048 |
| Aug 28, 2026 | 1,794.95 | 1,794.95 | 1,748.00 | 1,762.55 | 1,762.55 | -1.10% | 19,008 |
| Aug 27, 2026 | 1,771.00 | 1,798.95 | 1,767.60 | 1,782.10 | 1,782.10 | 0.63% | 166,454 |
| Aug 26, 2026 | 1,753.35 | 1,788.40 | 1,753.35 | 1,771.00 | 1,771.00 | 0.34% | 67,321 |
| Aug 25, 2026 | 1,758.95 | 1,774.25 | 1,752.00 | 1,765.00 | 1,765.00 | 0.06% | 22,569 |
| Aug 24, 2026 | 1,786.30 | 1,801.00 | 1,758.50 | 1,763.90 | 1,763.90 | -1.73% | 12,224 |
| 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 |