SBI Life Insurance Company Limited (BOM:540719)
India · Delayed Price · Currency is INR 1,912.35
-68.50 (-3.46%)
At close: Apr 21, 2026
BOM:540719 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 1,917.95 | 1,947.70 | 1,907.10 | 1,941.10 | 1,941.10 | 0.22% | 11,740 |
| Mar 11, 2026 | 1,960.25 | 1,975.35 | 1,927.90 | 1,936.80 | 1,936.80 | -1.36% | 5,880 |
| Mar 10, 2026 | 1,949.25 | 1,974.85 | 1,927.80 | 1,963.50 | 1,963.50 | 2.74% | 6,428 |
| Mar 9, 2026 | 1,900.00 | 1,926.00 | 1,894.25 | 1,911.15 | 1,911.15 | -1.52% | 442,103 |
| Mar 6, 2026 | 1,913.50 | 1,962.00 | 1,913.50 | 1,940.60 | 1,940.60 | -0.34% | 12,522 |
| Mar 5, 2026 | 1,967.90 | 1,967.90 | 1,899.05 | 1,947.30 | 1,944.60 | 0.90% | 28,241 |
| Mar 4, 2026 | 2,002.00 | 2,002.00 | 1,924.00 | 1,930.00 | 1,927.32 | -4.92% | 16,119 |
| Mar 2, 2026 | 2,000.90 | 2,052.00 | 1,997.40 | 2,029.95 | 2,027.14 | -0.32% | 19,126 |
| Feb 27, 2026 | 2,082.60 | 2,093.50 | 2,031.10 | 2,036.40 | 2,033.58 | -2.22% | 19,399 |
| Feb 26, 2026 | 2,065.20 | 2,102.00 | 2,065.00 | 2,082.60 | 2,079.71 | 0.46% | 6,541 |
| Feb 25, 2026 | 2,081.05 | 2,105.10 | 2,068.80 | 2,073.00 | 2,070.13 | -0.50% | 8,557 |
| Feb 24, 2026 | 2,114.10 | 2,114.10 | 2,078.50 | 2,083.40 | 2,080.51 | -1.23% | 20,156 |
| Feb 23, 2026 | 2,085.20 | 2,132.90 | 2,075.00 | 2,109.40 | 2,106.48 | 1.39% | 31,918 |
| Feb 20, 2026 | 2,045.50 | 2,082.20 | 2,038.35 | 2,080.40 | 2,077.52 | 1.85% | 5,852 |
| Feb 19, 2026 | 2,054.95 | 2,066.90 | 2,038.00 | 2,042.55 | 2,039.72 | -0.77% | 3,841 |
| Feb 18, 2026 | 2,005.45 | 2,063.75 | 2,005.45 | 2,058.35 | 2,055.50 | 0.95% | 9,567 |
| Feb 17, 2026 | 2,026.85 | 2,044.60 | 2,026.00 | 2,038.95 | 2,036.12 | -0.23% | 6,839 |
| Feb 16, 2026 | 2,026.90 | 2,050.00 | 2,023.30 | 2,043.55 | 2,040.72 | 0.43% | 14,969 |
| Feb 13, 2026 | 2,004.25 | 2,044.00 | 2,004.25 | 2,034.85 | 2,032.03 | 0.67% | 27,895 |
| Feb 12, 2026 | 2,039.40 | 2,039.40 | 1,998.35 | 2,021.30 | 2,018.50 | -0.31% | 7,897 |
| Feb 11, 2026 | 2,000.70 | 2,038.90 | 2,000.70 | 2,027.65 | 2,024.84 | 0.48% | 12,102 |
| Feb 10, 2026 | 2,027.05 | 2,027.10 | 1,999.50 | 2,017.95 | 2,015.15 | -0.30% | 18,098 |
| Feb 9, 2026 | 1,993.20 | 2,035.60 | 1,993.20 | 2,024.05 | 2,021.24 | 1.37% | 33,274 |
| Feb 6, 2026 | 1,980.20 | 2,028.65 | 1,974.70 | 1,996.75 | 1,993.98 | -0.95% | 25,319 |
| Feb 5, 2026 | 2,040.20 | 2,043.95 | 2,006.50 | 2,015.95 | 2,013.15 | -1.27% | 5,903 |
| Feb 4, 2026 | 2,001.00 | 2,046.70 | 1,995.80 | 2,041.85 | 2,039.02 | 2.05% | 5,332 |