SBI Life Insurance Company Limited (NSE:SBILIFE)
India · Delayed Price · Currency is INR 1,845.00
-7.70 (-0.42%)
Oct 24, 2025, 3:29 PM IST
NSE:SBILIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,860.00 | 1,864.00 | 1,831.80 | 1,839.80 | 1,839.80 | -0.70% | 517,392 |
| Oct 23, 2025 | 1,850.00 | 1,864.20 | 1,841.00 | 1,852.70 | 1,852.70 | 0.64% | 543,795 |
| Oct 21, 2025 | 1,852.00 | 1,852.00 | 1,832.50 | 1,841.00 | 1,841.00 | 0.07% | 41,649 |
| Oct 20, 2025 | 1,850.00 | 1,857.20 | 1,828.00 | 1,839.70 | 1,839.70 | -0.24% | 590,467 |
| Oct 17, 2025 | 1,844.00 | 1,852.40 | 1,820.10 | 1,844.10 | 1,844.10 | 0.46% | 1,183,673 |
| Oct 16, 2025 | 1,842.60 | 1,844.90 | 1,809.50 | 1,835.70 | 1,835.70 | -0.27% | 969,318 |
| Oct 15, 2025 | 1,816.10 | 1,858.40 | 1,813.40 | 1,840.60 | 1,840.60 | 1.34% | 891,870 |
| Oct 14, 2025 | 1,817.40 | 1,825.80 | 1,807.60 | 1,816.20 | 1,816.20 | 0.05% | 657,308 |
| Oct 13, 2025 | 1,810.00 | 1,827.90 | 1,798.10 | 1,815.30 | 1,815.30 | 0.27% | 409,793 |
| Oct 10, 2025 | 1,825.00 | 1,843.70 | 1,806.40 | 1,810.40 | 1,810.40 | 0.03% | 1,097,936 |
| Oct 9, 2025 | 1,772.90 | 1,813.40 | 1,770.60 | 1,809.80 | 1,809.80 | 2.08% | 848,466 |
| Oct 8, 2025 | 1,784.00 | 1,795.90 | 1,757.70 | 1,772.90 | 1,772.90 | -0.63% | 1,323,879 |
| Oct 7, 2025 | 1,777.00 | 1,793.70 | 1,771.30 | 1,784.10 | 1,784.10 | 0.75% | 860,196 |
| Oct 6, 2025 | 1,776.00 | 1,784.20 | 1,759.40 | 1,770.90 | 1,770.90 | -0.80% | 1,560,572 |
| Oct 3, 2025 | 1,801.10 | 1,803.20 | 1,766.20 | 1,785.10 | 1,785.10 | -0.89% | 715,745 |
| Oct 1, 2025 | 1,783.00 | 1,806.50 | 1,769.10 | 1,801.10 | 1,801.10 | 0.59% | 704,858 |
| Sep 30, 2025 | 1,783.00 | 1,795.70 | 1,778.00 | 1,790.60 | 1,790.60 | 0.11% | 1,669,307 |
| Sep 29, 2025 | 1,814.00 | 1,814.00 | 1,785.00 | 1,788.70 | 1,788.70 | -0.56% | 1,003,825 |
| Sep 26, 2025 | 1,807.40 | 1,819.00 | 1,790.00 | 1,798.80 | 1,798.80 | -0.61% | 1,561,398 |
| Sep 25, 2025 | 1,810.10 | 1,819.70 | 1,797.50 | 1,809.80 | 1,809.80 | -0.40% | 1,003,709 |
| Sep 24, 2025 | 1,824.90 | 1,825.40 | 1,806.00 | 1,817.10 | 1,817.10 | -0.13% | 507,030 |
| Sep 23, 2025 | 1,865.00 | 1,865.70 | 1,815.40 | 1,819.40 | 1,819.40 | -2.06% | 737,343 |
| Sep 22, 2025 | 1,855.00 | 1,879.70 | 1,852.80 | 1,857.70 | 1,857.70 | 0.87% | 1,003,774 |
| Sep 19, 2025 | 1,828.00 | 1,846.90 | 1,821.80 | 1,841.70 | 1,841.70 | 1.09% | 1,633,208 |
| Sep 18, 2025 | 1,804.90 | 1,831.00 | 1,795.30 | 1,821.80 | 1,821.80 | 0.99% | 817,639 |
| Sep 17, 2025 | 1,810.10 | 1,827.50 | 1,800.70 | 1,804.00 | 1,804.00 | -0.81% | 706,842 |
| Sep 16, 2025 | 1,830.40 | 1,832.90 | 1,810.00 | 1,818.80 | 1,818.80 | -0.19% | 496,743 |
| Sep 15, 2025 | 1,830.10 | 1,833.00 | 1,812.30 | 1,822.20 | 1,822.20 | -0.44% | 485,428 |
| Sep 12, 2025 | 1,814.20 | 1,834.50 | 1,803.60 | 1,830.20 | 1,830.20 | 0.88% | 509,774 |
| Sep 11, 2025 | 1,824.80 | 1,824.90 | 1,802.00 | 1,814.20 | 1,814.20 | -1.06% | 663,238 |
| Sep 10, 2025 | 1,804.90 | 1,843.60 | 1,796.00 | 1,833.70 | 1,833.70 | 1.55% | 881,560 |
| Sep 9, 2025 | 1,789.80 | 1,811.50 | 1,778.30 | 1,805.70 | 1,805.70 | 1.39% | 895,664 |
| Sep 8, 2025 | 1,807.00 | 1,810.00 | 1,769.50 | 1,780.90 | 1,780.90 | -1.35% | 1,553,347 |
| Sep 5, 2025 | 1,815.00 | 1,827.50 | 1,800.10 | 1,805.30 | 1,805.30 | 0.79% | 757,172 |
| Sep 4, 2025 | 1,890.00 | 1,890.00 | 1,773.00 | 1,791.10 | 1,791.10 | -1.08% | 2,151,243 |
| Sep 3, 2025 | 1,814.50 | 1,818.90 | 1,797.00 | 1,810.70 | 1,810.70 | -0.21% | 1,249,967 |
| Sep 2, 2025 | 1,814.90 | 1,825.00 | 1,802.70 | 1,814.50 | 1,814.50 | 0.26% | 388,232 |
| Sep 1, 2025 | 1,800.00 | 1,815.90 | 1,796.60 | 1,809.80 | 1,809.80 | 0.24% | 530,198 |
| Aug 29, 2025 | 1,826.90 | 1,826.90 | 1,801.10 | 1,805.50 | 1,805.50 | -0.62% | 801,385 |
| Aug 28, 2025 | 1,815.70 | 1,841.30 | 1,806.20 | 1,816.80 | 1,816.80 | 0.01% | 948,091 |
| Aug 26, 2025 | 1,846.90 | 1,857.60 | 1,809.80 | 1,816.60 | 1,816.60 | -1.64% | 669,578 |
| Aug 25, 2025 | 1,858.90 | 1,862.40 | 1,843.40 | 1,846.80 | 1,846.80 | -0.66% | 613,543 |
| Aug 22, 2025 | 1,860.10 | 1,870.00 | 1,849.40 | 1,859.00 | 1,859.00 | -0.97% | 606,187 |
| Aug 21, 2025 | 1,870.00 | 1,892.50 | 1,870.00 | 1,877.30 | 1,877.30 | 1.01% | 1,316,324 |
| Aug 20, 2025 | 1,846.00 | 1,864.90 | 1,843.40 | 1,858.50 | 1,858.50 | 0.24% | 446,416 |
| Aug 19, 2025 | 1,865.00 | 1,869.90 | 1,836.60 | 1,854.10 | 1,854.10 | -0.48% | 621,949 |
| Aug 18, 2025 | 1,879.00 | 1,912.00 | 1,850.00 | 1,863.00 | 1,863.00 | 1.22% | 1,924,632 |
| Aug 14, 2025 | 1,842.10 | 1,853.70 | 1,832.20 | 1,840.60 | 1,840.60 | 0.02% | 468,216 |
| Aug 13, 2025 | 1,841.30 | 1,859.00 | 1,838.00 | 1,840.30 | 1,840.30 | 0.13% | 570,828 |
| Aug 12, 2025 | 1,849.70 | 1,863.90 | 1,834.00 | 1,838.00 | 1,838.00 | -0.70% | 627,624 |