SBI Life Insurance Company Limited (NSE:SBILIFE)
India · Delayed Price · Currency is INR 2,000.90
+13.00 (0.65%)
Nov 14, 2025, 3:30 PM IST
NSE:SBILIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1,982.60 | 2,003.90 | 1,977.80 | 2,000.90 | 2,000.90 | 0.65% | 678,586 |
| Nov 13, 2025 | 1,980.60 | 2,005.00 | 1,975.50 | 1,987.90 | 1,987.90 | -0.44% | 671,031 |
| Nov 12, 2025 | 1,997.30 | 2,009.00 | 1,983.80 | 1,996.70 | 1,996.70 | -0.03% | 1,006,737 |
| Nov 11, 2025 | 1,994.90 | 2,002.20 | 1,982.30 | 1,997.30 | 1,997.30 | 0.40% | 901,898 |
| Nov 10, 2025 | 2,000.10 | 2,017.90 | 1,985.20 | 1,989.30 | 1,989.30 | -0.48% | 1,087,154 |
| Nov 7, 2025 | 1,962.10 | 2,004.00 | 1,957.70 | 1,998.90 | 1,998.90 | 1.43% | 1,241,016 |
| Nov 6, 2025 | 1,976.90 | 1,990.80 | 1,964.00 | 1,970.80 | 1,970.80 | -0.04% | 1,094,086 |
| Nov 4, 2025 | 1,959.10 | 1,997.30 | 1,956.90 | 1,971.50 | 1,971.50 | 0.10% | 664,256 |
| Nov 3, 2025 | 1,950.00 | 1,982.20 | 1,945.00 | 1,969.60 | 1,969.60 | 0.71% | 687,417 |
| Oct 31, 2025 | 1,965.00 | 1,978.70 | 1,951.80 | 1,955.70 | 1,955.70 | -0.65% | 1,167,506 |
| Oct 30, 2025 | 1,970.40 | 1,971.90 | 1,954.10 | 1,968.40 | 1,968.40 | -0.10% | 842,760 |
| Oct 29, 2025 | 1,934.00 | 1,975.00 | 1,934.00 | 1,970.40 | 1,970.40 | 1.73% | 2,398,496 |
| Oct 28, 2025 | 1,903.10 | 1,945.60 | 1,894.80 | 1,936.80 | 1,936.80 | 1.77% | 2,166,517 |
| Oct 27, 2025 | 1,880.20 | 1,923.90 | 1,880.20 | 1,903.10 | 1,903.10 | 3.44% | 2,866,910 |
| Oct 24, 2025 | 1,860.00 | 1,864.00 | 1,831.80 | 1,839.80 | 1,839.80 | -0.70% | 517,403 |
| 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 |