Skip to main content
logo
SBI Life Insurance Company Limited (NSE:SBILIFE)
India flag India · Delayed Price · Currency is INR
1,956.40
+11.40 (0.59%)
Mar 6, 2026, 2:15 PM IST

NSE:SBILIFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261,947.601,950.001,922.301,928.20--0.12%216,404
Mar 4, 20261,964.001,997.201,923.601,930.601,930.60-5.00%966,848
Mar 2, 20262,028.002,053.401,996.502,032.202,032.20-0.25%1,009,225
Feb 27, 20262,076.102,093.802,030.902,037.202,037.20-2.19%1,374,835
Feb 26, 20262,080.002,103.402,063.302,082.802,082.800.44%567,098
Feb 25, 20262,089.702,106.002,069.502,073.602,073.60-0.45%355,352
Feb 24, 20262,109.602,119.002,076.602,082.902,082.90-1.27%841,918
Feb 23, 20262,089.702,132.002,072.202,109.602,109.601.42%998,892
Feb 20, 20262,042.902,083.302,036.002,080.002,080.001.81%922,200
Feb 19, 20262,065.002,068.002,037.602,043.002,043.00-0.81%420,142
Feb 18, 20262,034.402,062.402,034.402,059.602,059.600.99%353,144
Feb 17, 20262,042.402,045.002,026.602,039.502,039.50-0.14%377,148
Feb 16, 20262,033.902,050.302,023.802,042.402,042.400.40%580,680
Feb 13, 20262,039.002,043.902,005.202,034.202,034.200.60%1,240,712
Feb 12, 20262,022.002,026.001,998.002,022.102,022.10-0.21%426,707
Feb 11, 20262,023.002,039.102,017.302,026.302,026.300.40%662,626
Feb 10, 20262,024.002,027.601,999.002,018.302,018.30-0.28%570,843
Feb 9, 20261,996.702,036.201,996.702,024.002,024.001.37%1,266,623
Feb 6, 20262,026.002,029.901,974.301,996.701,996.70-1.05%884,292
Feb 5, 20262,031.002,045.302,005.302,017.802,017.80-1.17%925,742
Feb 4, 20262,002.102,047.501,995.802,041.702,041.701.98%1,109,824
Feb 3, 20262,056.402,064.901,997.602,002.102,002.100.05%1,915,073
Feb 2, 20261,972.502,020.001,955.502,001.002,001.001.35%1,337,964
Feb 1, 20261,998.502,020.001,933.501,974.301,974.30-1.21%805,792
Jan 30, 20261,986.302,018.401,951.501,998.501,998.500.11%2,050,622
Jan 29, 20262,057.402,065.001,962.901,996.301,996.30-2.77%3,546,891
Jan 28, 20262,046.902,079.402,037.602,053.202,053.200.74%1,391,036
Jan 27, 20262,005.202,047.802,005.202,038.202,038.201.78%1,396,624
Jan 23, 20262,022.002,022.001,986.302,002.602,002.60-0.96%1,128,576
Jan 22, 20262,056.102,067.102,009.302,022.002,022.00-1.62%1,829,617
Jan 21, 20262,038.202,076.802,038.202,055.402,055.400.31%1,014,083
Jan 20, 20262,080.002,080.002,044.002,049.102,049.10-1.19%576,100
Jan 19, 20262,066.202,095.602,066.202,073.702,073.70-0.35%552,463
Jan 16, 20262,062.002,097.202,061.902,081.002,081.000.59%753,887
Jan 14, 20262,070.202,082.002,063.302,068.802,068.80-0.65%942,775
Jan 13, 20262,090.002,102.102,071.702,082.402,082.40-0.74%425,540
Jan 12, 20262,085.002,105.702,080.002,098.002,098.001.35%1,051,481
Jan 9, 20262,093.802,093.902,065.002,070.002,070.00-0.62%455,165
Jan 8, 20262,080.902,095.502,067.702,082.902,082.900.58%956,736
Jan 7, 20262,090.002,109.602,065.002,070.802,070.80-1.19%1,065,734
Jan 6, 20262,064.002,106.002,064.002,095.802,095.800.97%618,958
Jan 5, 20262,067.402,094.902,063.202,075.602,075.600.40%788,144
Jan 2, 20262,040.402,077.302,040.002,067.402,067.401.32%472,182
Jan 1, 20262,034.902,045.902,027.202,040.402,040.400.27%235,630
Dec 31, 20252,010.202,043.501,992.502,034.902,034.901.97%751,134
Dec 30, 20252,009.802,019.801,968.201,995.501,995.50-0.71%3,166,927
Dec 29, 20252,026.702,026.702,006.602,009.802,009.80-0.46%407,998
Dec 26, 20252,025.402,034.902,004.102,019.102,019.10-0.31%180,039
Dec 24, 20252,029.202,033.602,020.202,025.402,025.400.03%353,971
Dec 23, 20252,032.202,032.202,018.302,024.802,024.800.12%290,105