SBI Life Insurance Company Limited (NSE:SBILIFE)
India · Delayed Price · Currency is INR 1,833.40
-13.40 (-0.73%)
Aug 26, 2025, 10:30 AM IST
NSE:SBILIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 1,836.00 | 1,852.70 | 1,825.90 | 1,851.00 | 1,851.00 | 0.95% | 455,452 |
| Aug 8, 2025 | 1,851.10 | 1,870.90 | 1,831.00 | 1,833.60 | 1,833.60 | -1.48% | 779,798 |
| Aug 7, 2025 | 1,835.00 | 1,863.10 | 1,835.00 | 1,861.10 | 1,861.10 | 0.37% | 742,694 |
| Aug 6, 2025 | 1,858.60 | 1,876.00 | 1,850.60 | 1,854.30 | 1,854.30 | -0.15% | 816,457 |
| Aug 5, 2025 | 1,833.30 | 1,860.40 | 1,818.70 | 1,857.00 | 1,857.00 | 1.39% | 1,251,783 |
| Aug 4, 2025 | 1,798.00 | 1,836.20 | 1,781.00 | 1,831.50 | 1,831.50 | 1.97% | 844,169 |
| Aug 1, 2025 | 1,840.00 | 1,843.30 | 1,788.90 | 1,796.20 | 1,796.20 | -2.42% | 559,870 |
| Jul 31, 2025 | 1,838.00 | 1,857.40 | 1,821.40 | 1,840.70 | 1,840.70 | 0.09% | 1,570,804 |
| Jul 30, 2025 | 1,825.00 | 1,850.00 | 1,824.50 | 1,839.10 | 1,839.10 | 0.31% | 480,951 |
| Jul 29, 2025 | 1,848.00 | 1,851.80 | 1,822.90 | 1,833.40 | 1,833.40 | -0.92% | 585,182 |
| Jul 28, 2025 | 1,832.00 | 1,858.00 | 1,819.00 | 1,850.50 | 1,850.50 | 1.00% | 1,182,404 |
| Jul 25, 2025 | 1,814.00 | 1,847.00 | 1,810.90 | 1,832.10 | 1,832.10 | 2.15% | 1,821,229 |
| Jul 24, 2025 | 1,808.00 | 1,822.50 | 1,778.70 | 1,793.60 | 1,793.60 | -0.88% | 928,018 |
| Jul 23, 2025 | 1,809.00 | 1,818.50 | 1,792.00 | 1,809.50 | 1,809.50 | 0.03% | 555,690 |
| Jul 22, 2025 | 1,791.10 | 1,815.30 | 1,791.10 | 1,809.00 | 1,809.00 | 0.24% | 578,221 |
| Jul 21, 2025 | 1,794.70 | 1,807.40 | 1,781.00 | 1,804.70 | 1,804.70 | 0.91% | 481,174 |
| Jul 18, 2025 | 1,799.00 | 1,802.80 | 1,754.10 | 1,788.40 | 1,788.40 | -0.80% | 1,600,088 |
| Jul 17, 2025 | 1,829.00 | 1,829.00 | 1,796.30 | 1,802.80 | 1,802.80 | -1.44% | 886,192 |
| Jul 16, 2025 | 1,833.90 | 1,839.90 | 1,821.60 | 1,829.10 | 1,829.10 | 0.24% | 652,826 |
| Jul 15, 2025 | 1,849.90 | 1,851.70 | 1,822.40 | 1,824.80 | 1,824.80 | -1.43% | 1,313,007 |
| Jul 14, 2025 | 1,843.00 | 1,856.30 | 1,831.70 | 1,851.30 | 1,851.30 | 0.88% | 1,231,109 |
| Jul 11, 2025 | 1,814.00 | 1,840.00 | 1,812.00 | 1,835.20 | 1,835.20 | 1.38% | 770,854 |
| Jul 10, 2025 | 1,811.00 | 1,823.50 | 1,801.40 | 1,810.20 | 1,810.20 | -0.26% | 1,104,366 |
| Jul 9, 2025 | 1,820.00 | 1,821.00 | 1,799.00 | 1,814.90 | 1,814.90 | -0.11% | 597,896 |
| Jul 8, 2025 | 1,801.00 | 1,818.80 | 1,797.30 | 1,816.90 | 1,816.90 | 0.48% | 616,714 |
| Jul 7, 2025 | 1,799.70 | 1,811.80 | 1,792.20 | 1,808.30 | 1,808.30 | 0.48% | 376,143 |
| Jul 4, 2025 | 1,806.00 | 1,812.10 | 1,783.10 | 1,799.70 | 1,799.70 | -0.58% | 685,665 |
| Jul 3, 2025 | 1,850.00 | 1,861.80 | 1,803.00 | 1,810.20 | 1,810.20 | -2.51% | 916,863 |
| Jul 2, 2025 | 1,865.00 | 1,875.00 | 1,852.10 | 1,856.80 | 1,856.80 | -0.31% | 1,072,946 |
| Jul 1, 2025 | 1,831.00 | 1,865.30 | 1,827.30 | 1,862.50 | 1,862.50 | 1.32% | 667,136 |
| Jun 30, 2025 | 1,846.00 | 1,855.10 | 1,826.10 | 1,838.30 | 1,838.30 | -0.66% | 1,362,010 |
| Jun 27, 2025 | 1,848.00 | 1,862.90 | 1,815.30 | 1,850.60 | 1,850.60 | -0.55% | 6,763,121 |
| Jun 26, 2025 | 1,850.00 | 1,866.40 | 1,842.70 | 1,860.80 | 1,860.80 | 0.98% | 1,147,822 |
| Jun 25, 2025 | 1,843.00 | 1,855.00 | 1,825.00 | 1,842.70 | 1,842.70 | -0.02% | 990,856 |
| Jun 24, 2025 | 1,832.20 | 1,850.90 | 1,828.00 | 1,843.00 | 1,843.00 | 1.34% | 876,488 |
| Jun 23, 2025 | 1,810.00 | 1,826.20 | 1,798.60 | 1,818.60 | 1,818.60 | 0.43% | 627,282 |
| Jun 20, 2025 | 1,787.10 | 1,821.00 | 1,779.10 | 1,810.90 | 1,810.90 | 1.20% | 1,669,329 |
| Jun 19, 2025 | 1,795.00 | 1,804.90 | 1,781.00 | 1,789.40 | 1,789.40 | -0.43% | 537,885 |
| Jun 18, 2025 | 1,800.00 | 1,805.00 | 1,791.30 | 1,797.20 | 1,797.20 | -0.17% | 349,531 |
| Jun 17, 2025 | 1,796.10 | 1,806.70 | 1,785.40 | 1,800.20 | 1,800.20 | 0.13% | 557,790 |
| Jun 16, 2025 | 1,762.00 | 1,800.00 | 1,751.90 | 1,797.80 | 1,797.80 | 2.43% | 728,053 |
| Jun 13, 2025 | 1,720.00 | 1,766.50 | 1,720.00 | 1,755.20 | 1,755.20 | -0.61% | 1,774,169 |