Skip to main content
logo
SBI Life Insurance Company Limited (NSE:SBILIFE)
India flag India · Delayed Price · Currency is INR
2,034.90
+39.40 (1.97%)
At close: Dec 31, 2025

NSE:SBILIFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 22, 20252,027.702,031.102,013.102,022.302,022.30-0.30%526,892
Dec 19, 20252,014.502,035.502,012.402,028.402,028.400.69%751,874
Dec 18, 20252,018.002,020.402,001.602,014.402,014.400.21%301,399
Dec 17, 20252,039.402,048.701,995.502,010.202,010.20-1.27%896,027
Dec 16, 20252,034.902,052.202,021.002,036.002,036.000.05%815,797
Dec 15, 20252,030.102,040.002,008.002,034.902,034.900.44%565,860
Dec 12, 20252,012.002,030.402,002.402,025.902,025.900.95%557,472
Dec 11, 20252,006.102,017.601,995.502,006.902,006.90-0.38%635,250
Dec 10, 20251,996.002,030.801,994.602,014.502,014.500.41%598,172
Dec 9, 20252,019.002,028.201,990.402,006.202,006.20-0.72%887,191
Dec 8, 20252,005.002,036.002,005.002,020.702,020.70-0.15%1,050,200
Dec 5, 20252,003.002,046.302,000.702,023.702,023.701.04%749,526
Dec 4, 20251,970.202,009.001,959.002,002.902,002.901.53%660,360
Dec 3, 20251,982.001,991.001,959.901,972.801,972.80-0.44%515,105
Dec 2, 20251,952.001,989.901,952.001,981.501,981.500.50%942,591
Dec 1, 20251,967.001,977.001,951.201,971.601,971.600.28%483,716
Nov 28, 20252,011.002,011.101,961.001,966.001,966.00-1.92%1,011,160
Nov 27, 20252,030.002,036.002,000.802,004.502,004.50-1.21%652,128
Nov 26, 20252,031.002,045.002,024.002,029.102,029.10-0.09%826,123
Nov 25, 20251,972.402,044.001,972.402,031.002,031.000.80%748,087
Nov 24, 20252,027.002,086.602,005.002,014.802,014.80-0.38%2,592,739
Nov 21, 20252,026.902,030.502,016.602,022.502,022.50-0.23%506,477
Nov 20, 20252,013.902,032.002,000.002,027.102,027.101.11%805,778
Nov 19, 20251,990.902,008.301,985.002,004.802,004.800.58%894,171
Nov 18, 20251,991.102,013.501,988.001,993.301,993.30-0.14%855,558
Nov 17, 20252,000.902,012.901,993.301,996.001,996.00-0.24%726,715
Nov 14, 20251,982.602,003.901,977.802,000.902,000.900.65%678,599
Nov 13, 20251,980.602,005.001,975.501,987.901,987.90-0.44%671,028
Nov 12, 20251,997.302,009.001,983.801,996.701,996.70-0.03%1,006,737
Nov 11, 20251,994.902,002.201,982.301,997.301,997.300.40%901,898
Nov 10, 20252,000.102,017.901,985.201,989.301,989.30-0.48%1,087,154
Nov 7, 20251,962.102,004.001,957.701,998.901,998.901.43%1,241,016
Nov 6, 20251,976.901,990.801,964.001,970.801,970.80-0.04%1,094,086
Nov 4, 20251,959.101,997.301,956.901,971.501,971.500.10%664,256
Nov 3, 20251,950.001,982.201,945.001,969.601,969.600.71%687,299
Oct 31, 20251,965.001,978.701,951.801,955.701,955.70-0.65%1,167,506
Oct 30, 20251,970.401,971.901,954.101,968.401,968.40-0.10%842,738
Oct 29, 20251,934.001,975.001,934.001,970.401,970.401.73%2,398,496
Oct 28, 20251,903.101,945.601,894.801,936.801,936.801.77%2,166,517
Oct 27, 20251,880.201,923.901,880.201,903.101,903.103.44%2,866,910
Oct 24, 20251,860.001,864.001,831.801,839.801,839.80-0.70%517,403
Oct 23, 20251,850.001,864.201,841.001,852.701,852.700.64%543,795
Oct 21, 20251,852.001,852.001,832.501,841.001,841.000.07%41,649
Oct 20, 20251,850.001,857.201,828.001,839.701,839.70-0.24%590,467