Skip to main content
logo
SBI Life Insurance Company Limited (NSE:SBILIFE)
India flag India · Delayed Price · Currency is INR
1,837.60
-14.20 (-0.77%)
At close: Mar 27, 2026

NSE:SBILIFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20261,835.201,851.101,828.901,837.601,837.60-0.77%1,156,884
Mar 25, 20261,845.301,867.401,839.201,851.801,851.800.86%1,167,758
Mar 24, 20261,842.001,866.501,812.201,836.001,836.000.20%1,403,010
Mar 23, 20261,875.001,889.801,811.501,832.301,832.30-3.41%1,338,816
Mar 20, 20261,906.901,919.901,890.001,896.901,896.90-0.33%1,782,505
Mar 19, 20261,950.001,956.201,897.501,903.101,903.10-3.03%741,211
Mar 18, 20261,932.001,974.701,932.001,962.501,962.501.57%705,652
Mar 17, 20261,903.001,938.701,901.501,932.101,932.101.20%1,255,806
Mar 16, 20261,901.001,918.001,881.001,909.201,909.200.25%902,404
Mar 13, 20261,932.501,938.901,900.401,904.401,904.40-1.80%989,732
Mar 12, 20261,925.001,948.101,907.001,939.401,939.400.04%868,643
Mar 11, 20261,985.001,985.001,927.301,938.601,938.60-1.28%829,640
Mar 10, 20261,933.301,974.801,926.501,963.701,963.702.68%587,710
Mar 9, 20261,900.001,926.101,890.001,912.501,912.50-1.50%1,617,012
Mar 6, 20261,930.001,962.901,924.801,941.601,941.60-0.17%858,666
Mar 5, 20261,947.601,951.101,898.001,945.001,942.300.75%1,955,176
Mar 4, 20261,964.001,997.201,923.601,930.601,927.92-5.00%966,848
Mar 2, 20262,028.002,053.401,996.502,032.202,029.38-0.25%1,009,225
Feb 27, 20262,076.102,093.802,030.902,037.202,034.37-2.19%1,374,835
Feb 26, 20262,080.002,103.402,063.302,082.802,079.910.44%567,098
Feb 25, 20262,089.702,106.002,069.502,073.602,070.72-0.45%355,352
Feb 24, 20262,109.602,119.002,076.602,082.902,080.01-1.27%841,918
Feb 23, 20262,089.702,132.002,072.202,109.602,106.671.42%998,892
Feb 20, 20262,042.902,083.302,036.002,080.002,077.111.81%922,200
Feb 19, 20262,065.002,068.002,037.602,043.002,040.16-0.81%420,142
Feb 18, 20262,034.402,062.402,034.402,059.602,056.740.99%353,144
Feb 17, 20262,042.402,045.002,026.602,039.502,036.67-0.14%377,148
Feb 16, 20262,033.902,050.302,023.802,042.402,039.560.40%580,680
Feb 13, 20262,039.002,043.902,005.202,034.202,031.380.60%1,240,712
Feb 12, 20262,022.002,026.001,998.002,022.102,019.29-0.21%426,707
Feb 11, 20262,023.002,039.102,017.302,026.302,023.490.40%662,626
Feb 10, 20262,024.002,027.601,999.002,018.302,015.50-0.28%570,843
Feb 9, 20261,996.702,036.201,996.702,024.002,021.191.37%1,266,623
Feb 6, 20262,026.002,029.901,974.301,996.701,993.93-1.05%884,292
Feb 5, 20262,031.002,045.302,005.302,017.802,015.00-1.17%925,742
Feb 4, 20262,002.102,047.501,995.802,041.702,038.871.98%1,109,824
Feb 3, 20262,056.402,064.901,997.602,002.101,999.320.05%1,915,073
Feb 2, 20261,972.502,020.001,955.502,001.001,998.221.35%1,337,964
Feb 1, 20261,998.502,020.001,933.501,974.301,971.56-1.21%805,792
Jan 30, 20261,986.302,018.401,951.501,998.501,995.730.11%2,050,622
Jan 29, 20262,057.402,065.001,962.901,996.301,993.53-2.77%3,546,891
Jan 28, 20262,046.902,079.402,037.602,053.202,050.350.74%1,391,036
Jan 27, 20262,005.202,047.802,005.202,038.202,035.371.78%1,396,624
Jan 23, 20262,022.002,022.001,986.302,002.601,999.82-0.96%1,128,576
Jan 22, 20262,056.102,067.102,009.302,022.002,019.19-1.62%1,829,617
Jan 21, 20262,038.202,076.802,038.202,055.402,052.550.31%1,014,083
Jan 20, 20262,080.002,080.002,044.002,049.102,046.26-1.19%576,100
Jan 19, 20262,066.202,095.602,066.202,073.702,070.82-0.35%552,463
Jan 16, 20262,062.002,097.202,061.902,081.002,078.110.59%753,887
Jan 14, 20262,070.202,082.002,063.302,068.802,065.93-0.65%942,775