SBI Life Insurance Company Limited (BOM:540719)
India · Delayed Price · Currency is INR 1,754.00
+24.00 (1.39%)
At close: Oct 6, 2026
BOM:540719 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |