SBI Life Insurance Company Limited (BOM:540719)
India · Delayed Price · Currency is INR 1,831.75
-32.80 (-1.76%)
At close: May 29, 2026
BOM:540719 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,860.10 | 1,864.60 | 1,821.00 | 1,831.75 | 1,831.75 | -1.76% | 33,928 |
| May 27, 2026 | 1,870.50 | 1,888.20 | 1,860.80 | 1,864.55 | 1,864.55 | -1.02% | 13,591 |
| May 26, 2026 | 1,919.85 | 1,919.85 | 1,878.00 | 1,883.70 | 1,883.70 | -0.93% | 26,026 |
| May 25, 2026 | 1,883.35 | 1,903.75 | 1,880.70 | 1,901.45 | 1,901.45 | 1.66% | 19,732 |
| May 22, 2026 | 1,866.15 | 1,893.40 | 1,862.95 | 1,870.45 | 1,870.45 | 0.55% | 36,431 |
| May 21, 2026 | 1,864.85 | 1,878.95 | 1,855.20 | 1,860.25 | 1,860.25 | -0.23% | 17,352 |
| May 20, 2026 | 1,857.20 | 1,881.30 | 1,855.25 | 1,864.60 | 1,864.60 | -0.97% | 27,131 |
| May 19, 2026 | 1,847.80 | 1,891.80 | 1,846.35 | 1,882.85 | 1,882.85 | 1.17% | 74,640 |
| May 18, 2026 | 1,845.40 | 1,868.50 | 1,826.45 | 1,861.05 | 1,861.05 | -0.17% | 24,874 |
| May 15, 2026 | 1,866.70 | 1,883.15 | 1,856.50 | 1,864.25 | 1,864.25 | -0.13% | 17,726 |
| May 14, 2026 | 1,844.20 | 1,870.00 | 1,827.00 | 1,866.70 | 1,866.70 | 1.58% | 16,667 |
| May 13, 2026 | 1,790.45 | 1,850.00 | 1,790.45 | 1,837.65 | 1,837.65 | 0.13% | 67,992 |
| May 12, 2026 | 1,824.85 | 1,877.15 | 1,824.85 | 1,835.20 | 1,835.20 | -2.62% | 143,020 |
| May 11, 2026 | 1,850.75 | 1,895.55 | 1,850.75 | 1,884.55 | 1,884.55 | 0.65% | 44,030 |
| May 8, 2026 | 1,870.25 | 1,885.00 | 1,865.50 | 1,872.45 | 1,872.45 | -0.03% | 96,780 |
| May 7, 2026 | 1,863.05 | 1,878.90 | 1,862.45 | 1,873.05 | 1,873.05 | 0.64% | 169,756 |
| May 6, 2026 | 1,823.00 | 1,869.00 | 1,823.00 | 1,861.20 | 1,861.20 | 2.15% | 34,358 |
| May 5, 2026 | 1,818.75 | 1,834.50 | 1,803.75 | 1,821.95 | 1,821.95 | 0.18% | 14,477 |
| May 4, 2026 | 1,817.95 | 1,844.80 | 1,811.05 | 1,818.75 | 1,818.75 | -0.06% | 33,458 |
| Apr 30, 2026 | 1,816.30 | 1,825.60 | 1,785.90 | 1,819.80 | 1,819.80 | -0.08% | 39,697 |
| Apr 29, 2026 | 1,828.35 | 1,829.20 | 1,795.00 | 1,821.30 | 1,821.30 | 0.73% | 28,056 |
| Apr 28, 2026 | 1,849.50 | 1,849.50 | 1,799.15 | 1,808.05 | 1,808.05 | -0.39% | 24,891 |
| Apr 27, 2026 | 1,771.00 | 1,819.00 | 1,759.55 | 1,815.05 | 1,815.05 | 2.70% | 577,920 |
| Apr 24, 2026 | 1,829.95 | 1,836.00 | 1,761.20 | 1,767.30 | 1,767.30 | -3.29% | 90,621 |
| Apr 23, 2026 | 1,874.10 | 1,886.10 | 1,808.80 | 1,827.45 | 1,827.45 | -3.04% | 151,345 |
| Apr 22, 2026 | 1,913.00 | 1,930.00 | 1,880.05 | 1,884.75 | 1,884.75 | -1.44% | 242,972 |
| Apr 21, 2026 | 1,980.45 | 1,980.45 | 1,892.50 | 1,912.35 | 1,912.35 | -3.46% | 128,128 |
| Apr 20, 2026 | 1,971.90 | 1,987.65 | 1,957.95 | 1,980.85 | 1,980.85 | 0.51% | 7,846 |
| Apr 17, 2026 | 1,974.90 | 1,975.90 | 1,954.80 | 1,970.80 | 1,970.80 | -0.17% | 6,279 |
| Apr 16, 2026 | 1,989.85 | 1,990.75 | 1,964.00 | 1,974.25 | 1,974.25 | 0.18% | 16,528 |
| Apr 15, 2026 | 1,945.50 | 1,973.45 | 1,926.80 | 1,970.65 | 1,970.65 | 2.94% | 13,791 |
| Apr 13, 2026 | 1,914.60 | 1,931.20 | 1,889.75 | 1,914.35 | 1,914.35 | -0.35% | 69,516 |
| Apr 10, 2026 | 1,908.95 | 1,950.00 | 1,908.95 | 1,921.05 | 1,921.05 | 0.92% | 10,377 |
| Apr 9, 2026 | 1,892.10 | 1,929.90 | 1,882.40 | 1,903.60 | 1,903.60 | -0.20% | 22,408 |
| Apr 8, 2026 | 1,896.75 | 1,922.40 | 1,875.00 | 1,907.45 | 1,907.45 | 3.58% | 16,591 |
| Apr 7, 2026 | 1,838.45 | 1,845.00 | 1,806.20 | 1,841.45 | 1,841.45 | 0.14% | 10,204 |
| Apr 6, 2026 | 1,768.60 | 1,844.80 | 1,761.40 | 1,838.80 | 1,838.80 | 3.67% | 157,229 |
| Apr 2, 2026 | 1,783.05 | 1,783.05 | 1,730.00 | 1,773.75 | 1,773.75 | -0.86% | 30,808 |
| Apr 1, 2026 | 1,778.15 | 1,839.65 | 1,761.95 | 1,789.15 | 1,789.15 | 0.65% | 19,499 |
| Mar 30, 2026 | 1,801.15 | 1,824.80 | 1,773.00 | 1,777.65 | 1,777.65 | -3.27% | 21,806 |
| Mar 27, 2026 | 1,849.95 | 1,849.95 | 1,826.00 | 1,837.70 | 1,837.70 | -0.73% | 84,282 |
| Mar 25, 2026 | 1,834.30 | 1,867.05 | 1,834.30 | 1,851.30 | 1,851.30 | 0.84% | 122,551 |
| Mar 24, 2026 | 1,840.00 | 1,866.55 | 1,812.20 | 1,835.95 | 1,835.95 | 0.19% | 19,353 |
| Mar 23, 2026 | 1,885.00 | 1,887.50 | 1,812.00 | 1,832.45 | 1,832.45 | -3.29% | 11,299 |
| Mar 20, 2026 | 1,903.20 | 1,914.85 | 1,890.00 | 1,894.70 | 1,894.70 | -0.44% | 12,844 |
| Mar 19, 2026 | 1,951.10 | 1,954.20 | 1,899.15 | 1,903.05 | 1,903.05 | -3.00% | 12,918 |
| Mar 18, 2026 | 1,932.05 | 1,973.75 | 1,932.05 | 1,961.90 | 1,961.90 | 1.54% | 5,001 |
| Mar 17, 2026 | 1,885.05 | 1,938.45 | 1,885.05 | 1,932.05 | 1,932.05 | 1.17% | 183,836 |
| Mar 16, 2026 | 1,885.05 | 1,916.95 | 1,880.55 | 1,909.65 | 1,909.65 | 0.26% | 14,616 |
| Mar 13, 2026 | 1,938.30 | 1,938.30 | 1,900.70 | 1,904.65 | 1,904.65 | -1.88% | 10,437 |