SBI Life Insurance Company Limited (NSE:SBILIFE)
India flag India · Delayed Price · Currency is INR
1,796.20
-44.50 (-2.42%)
Aug 1, 2025, 3:30 PM IST

bluebird bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251,840.001,843.301,788.901,796.201,796.20-2.42%559,867
Jul 31, 20251,838.001,857.401,821.401,840.701,840.700.09%1,570,804
Jul 30, 20251,825.001,850.001,824.501,839.101,839.100.31%480,951
Jul 29, 20251,848.001,851.801,822.901,833.401,833.40-0.92%585,182
Jul 28, 20251,832.001,858.001,819.001,850.501,850.501.00%1,182,404
Jul 25, 20251,814.001,847.001,810.901,832.101,832.102.15%1,821,229
Jul 24, 20251,808.001,822.501,778.701,793.601,793.60-0.88%928,018
Jul 23, 20251,809.001,818.501,792.001,809.501,809.500.03%555,690
Jul 22, 20251,791.101,815.301,791.101,809.001,809.000.24%578,221
Jul 21, 20251,794.701,807.401,781.001,804.701,804.700.91%481,174
Jul 18, 20251,799.001,802.801,754.101,788.401,788.40-0.80%1,600,088
Jul 17, 20251,829.001,829.001,796.301,802.801,802.80-1.44%886,192
Jul 16, 20251,833.901,839.901,821.601,829.101,829.100.24%652,826
Jul 15, 20251,849.901,851.701,822.401,824.801,824.80-1.43%1,313,007
Jul 14, 20251,843.001,856.301,831.701,851.301,851.300.88%1,231,109
Jul 11, 20251,814.001,840.001,812.001,835.201,835.201.38%770,854
Jul 10, 20251,811.001,823.501,801.401,810.201,810.20-0.26%1,104,366
Jul 9, 20251,820.001,821.001,799.001,814.901,814.90-0.11%597,896
Jul 8, 20251,801.001,818.801,797.301,816.901,816.900.48%616,714
Jul 7, 20251,799.701,811.801,792.201,808.301,808.300.48%376,143
Jul 4, 20251,806.001,812.101,783.101,799.701,799.70-0.58%685,665
Jul 3, 20251,850.001,861.801,803.001,810.201,810.20-2.51%916,863
Jul 2, 20251,865.001,875.001,852.101,856.801,856.80-0.31%1,072,946
Jul 1, 20251,831.001,865.301,827.301,862.501,862.501.32%667,136
Jun 30, 20251,846.001,855.101,826.101,838.301,838.30-0.66%1,362,010
Jun 27, 20251,848.001,862.901,815.301,850.601,850.60-0.55%6,763,121
Jun 26, 20251,850.001,866.401,842.701,860.801,860.800.98%1,147,822
Jun 25, 20251,843.001,855.001,825.001,842.701,842.70-0.02%990,856
Jun 24, 20251,832.201,850.901,828.001,843.001,843.001.34%876,488
Jun 23, 20251,810.001,826.201,798.601,818.601,818.600.43%627,282
Jun 20, 20251,787.101,821.001,779.101,810.901,810.901.20%1,669,329
Jun 19, 20251,795.001,804.901,781.001,789.401,789.40-0.43%537,885
Jun 18, 20251,800.001,805.001,791.301,797.201,797.20-0.17%349,531
Jun 17, 20251,796.101,806.701,785.401,800.201,800.200.13%557,790
Jun 16, 20251,762.001,800.001,751.901,797.801,797.802.43%728,053
Jun 13, 20251,720.001,766.501,720.001,755.201,755.20-0.61%1,774,169
Jun 12, 20251,799.901,812.301,760.001,766.001,766.00-1.85%984,693
Jun 11, 20251,785.501,800.901,774.001,799.301,799.300.77%1,089,930
Jun 10, 20251,790.901,796.601,772.001,785.501,785.50-0.30%1,400,311
Jun 9, 20251,789.601,799.001,759.101,790.801,790.800.57%1,221,496
Jun 6, 20251,774.801,783.501,751.301,780.601,780.600.33%1,589,674
Jun 5, 20251,782.001,791.001,765.001,774.801,774.80-0.06%912,222
Jun 4, 20251,775.001,779.101,762.301,775.901,775.900.03%918,721
Jun 3, 20251,809.801,814.001,770.101,775.301,775.30-1.51%1,576,208
Jun 2, 20251,812.201,829.001,795.601,802.501,802.50-0.54%1,238,769
May 30, 20251,825.001,833.901,804.901,812.201,812.20-0.70%1,364,259
May 29, 20251,807.601,830.001,801.401,825.001,825.000.97%1,189,803
May 28, 20251,810.601,814.501,802.101,807.401,807.400.23%763,018
May 27, 20251,801.601,809.601,794.001,803.301,803.300.09%1,219,984
May 26, 20251,806.001,810.101,790.101,801.601,801.600.16%633,624