Skip to main content
logo
SBI Life Insurance Company Limited (NSE:SBILIFE)
India flag India · Delayed Price · Currency is INR
2,055.40
+6.30 (0.31%)
At close: Jan 21, 2026

NSE:SBILIFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20262,038.202,076.802,038.202,055.402,055.400.31%1,014,083
Jan 20, 20262,080.002,080.002,044.002,049.102,049.10-1.19%576,100
Jan 19, 20262,066.202,095.602,066.202,073.702,073.70-0.35%552,463
Jan 16, 20262,062.002,097.202,061.902,081.002,081.000.59%753,887
Jan 14, 20262,070.202,082.002,063.302,068.802,068.80-0.65%942,775
Jan 13, 20262,090.002,102.102,071.702,082.402,082.40-0.74%425,540
Jan 12, 20262,085.002,105.702,080.002,098.002,098.001.35%1,051,481
Jan 9, 20262,093.802,093.902,065.002,070.002,070.00-0.62%455,165
Jan 8, 20262,080.902,095.502,067.702,082.902,082.900.58%956,736
Jan 7, 20262,090.002,109.602,065.002,070.802,070.80-1.19%1,065,734
Jan 6, 20262,064.002,106.002,064.002,095.802,095.800.97%618,958
Jan 5, 20262,067.402,094.902,063.202,075.602,075.600.40%788,144
Jan 2, 20262,040.402,077.302,040.002,067.402,067.401.32%472,182
Jan 1, 20262,034.902,045.902,027.202,040.402,040.400.27%235,630
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