SBI Life Insurance Company Limited (NSE:SBILIFE)
India · Delayed Price · Currency is INR 1,792.90
+10.90 (0.61%)
Aug 21, 2026, 3:14 PM IST
NSE:SBILIFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,780.00 | 1,795.30 | 1,766.20 | 1,792.90 | 1,792.90 | 0.61% | 655,563 |
| Aug 20, 2026 | 1,790.00 | 1,792.50 | 1,775.40 | 1,782.00 | 1,782.00 | 0.09% | 687,833 |
| Aug 19, 2026 | 1,779.50 | 1,786.70 | 1,746.40 | 1,780.40 | 1,780.40 | 0.13% | 1,208,471 |
| Aug 18, 2026 | 1,789.00 | 1,796.50 | 1,762.50 | 1,778.00 | 1,778.00 | -0.69% | 584,461 |
| Aug 17, 2026 | 1,785.40 | 1,799.00 | 1,781.00 | 1,790.40 | 1,790.40 | -0.26% | 251,360 |
| Aug 14, 2026 | 1,812.80 | 1,820.90 | 1,789.40 | 1,795.00 | 1,795.00 | -0.94% | 564,182 |
| Aug 13, 2026 | 1,828.60 | 1,833.60 | 1,805.50 | 1,812.00 | 1,812.00 | -0.98% | 1,421,896 |
| Aug 12, 2026 | 1,840.80 | 1,840.80 | 1,816.50 | 1,830.00 | 1,830.00 | -0.41% | 1,053,505 |
| Aug 11, 2026 | 1,866.00 | 1,866.00 | 1,815.50 | 1,837.60 | 1,837.60 | -0.94% | 1,089,291 |
| Aug 10, 2026 | 1,855.50 | 1,865.10 | 1,836.00 | 1,855.00 | 1,855.00 | -0.03% | 834,293 |
| Aug 7, 2026 | 1,861.50 | 1,871.80 | 1,852.80 | 1,855.50 | 1,855.50 | -0.32% | 390,231 |
| Aug 6, 2026 | 1,870.00 | 1,886.00 | 1,860.30 | 1,861.50 | 1,861.50 | -0.98% | 474,116 |
| Aug 5, 2026 | 1,910.00 | 1,910.00 | 1,868.10 | 1,879.90 | 1,879.90 | -1.01% | 625,147 |
| Aug 4, 2026 | 1,901.00 | 1,909.80 | 1,856.60 | 1,899.00 | 1,899.00 | -0.84% | 1,516,326 |
| Aug 3, 2026 | 1,899.00 | 1,915.00 | 1,882.80 | 1,915.00 | 1,915.00 | 1.75% | 885,610 |
| Jul 31, 2026 | 1,885.00 | 1,898.90 | 1,870.60 | 1,882.00 | 1,882.00 | 0.24% | 723,852 |
| Jul 30, 2026 | 1,882.20 | 1,910.00 | 1,862.60 | 1,877.50 | 1,877.50 | -0.92% | 1,513,264 |
| Jul 29, 2026 | 1,895.00 | 1,902.80 | 1,880.40 | 1,894.90 | 1,894.90 | 0.31% | 1,365,116 |
| Jul 28, 2026 | 1,865.00 | 1,893.50 | 1,860.50 | 1,889.10 | 1,889.10 | 1.19% | 850,030 |
| Jul 27, 2026 | 1,860.00 | 1,870.70 | 1,836.20 | 1,866.80 | 1,866.80 | 0.44% | 1,098,594 |
| Jul 24, 2026 | 1,844.10 | 1,889.50 | 1,830.10 | 1,858.60 | 1,858.60 | 0.28% | 1,034,104 |
| Jul 23, 2026 | 1,800.00 | 1,864.30 | 1,800.00 | 1,853.50 | 1,853.50 | 2.59% | 912,075 |
| Jul 22, 2026 | 1,813.00 | 1,833.00 | 1,797.00 | 1,806.70 | 1,806.70 | -1.16% | 484,506 |
| Jul 21, 2026 | 1,834.50 | 1,835.00 | 1,816.20 | 1,827.90 | 1,827.90 | 0.19% | 583,351 |
| Jul 20, 2026 | 1,831.00 | 1,835.00 | 1,803.40 | 1,824.50 | 1,824.50 | -0.27% | 597,865 |
| Jul 17, 2026 | 1,824.10 | 1,839.80 | 1,811.30 | 1,829.40 | 1,829.40 | 0.40% | 1,025,533 |
| Jul 16, 2026 | 1,871.00 | 1,872.10 | 1,810.00 | 1,822.10 | 1,822.10 | -2.37% | 898,103 |
| Jul 15, 2026 | 1,842.50 | 1,880.60 | 1,838.00 | 1,866.40 | 1,866.40 | 1.42% | 895,874 |
| Jul 14, 2026 | 1,842.00 | 1,852.60 | 1,829.60 | 1,840.30 | 1,840.30 | -0.84% | 1,035,413 |
| Jul 13, 2026 | 1,850.00 | 1,861.00 | 1,832.10 | 1,855.90 | 1,855.90 | -0.38% | 455,392 |
| Jul 10, 2026 | 1,830.70 | 1,866.00 | 1,830.70 | 1,862.90 | 1,862.90 | 2.26% | 828,830 |
| Jul 9, 2026 | 1,789.00 | 1,839.00 | 1,784.90 | 1,821.70 | 1,821.70 | 1.83% | 868,224 |
| Jul 8, 2026 | 1,831.90 | 1,848.50 | 1,784.20 | 1,789.00 | 1,789.00 | -2.36% | 1,365,022 |
| Jul 7, 2026 | 1,773.00 | 1,848.00 | 1,773.00 | 1,832.30 | 1,832.30 | 2.49% | 1,702,487 |
| Jul 6, 2026 | 1,779.40 | 1,797.00 | 1,779.40 | 1,787.70 | 1,787.70 | -0.06% | 647,063 |
| Jul 3, 2026 | 1,784.00 | 1,800.00 | 1,777.50 | 1,788.70 | 1,788.70 | 0.24% | 631,175 |
| Jul 2, 2026 | 1,798.00 | 1,799.90 | 1,771.40 | 1,784.40 | 1,784.40 | -0.36% | 646,630 |
| Jul 1, 2026 | 1,777.00 | 1,794.20 | 1,758.60 | 1,790.90 | 1,790.90 | 1.43% | 624,234 |
| Jun 30, 2026 | 1,747.50 | 1,777.00 | 1,738.00 | 1,765.70 | 1,765.70 | 0.59% | 1,456,822 |
| Jun 29, 2026 | 1,759.60 | 1,772.70 | 1,736.90 | 1,755.40 | 1,755.40 | 0.60% | 3,910,884 |
| Jun 25, 2026 | 1,767.70 | 1,779.00 | 1,740.00 | 1,744.90 | 1,744.90 | -1.29% | 933,399 |
| Jun 24, 2026 | 1,786.20 | 1,794.00 | 1,748.20 | 1,767.70 | 1,767.70 | -1.04% | 1,280,774 |
| Jun 23, 2026 | 1,805.50 | 1,816.70 | 1,775.20 | 1,786.20 | 1,786.20 | -1.07% | 961,453 |
| Jun 22, 2026 | 1,800.00 | 1,820.00 | 1,795.10 | 1,805.50 | 1,805.50 | 0.29% | 549,653 |
| Jun 19, 2026 | 1,800.00 | 1,814.20 | 1,786.90 | 1,800.20 | 1,800.20 | -0.41% | 352,560 |
| Jun 18, 2026 | 1,801.00 | 1,816.40 | 1,792.90 | 1,807.60 | 1,807.60 | 0.78% | 784,096 |
| Jun 17, 2026 | 1,756.00 | 1,803.10 | 1,756.00 | 1,793.60 | 1,793.60 | 1.47% | 730,989 |
| Jun 16, 2026 | 1,771.70 | 1,793.00 | 1,764.00 | 1,767.60 | 1,767.60 | 0.46% | 1,423,732 |
| Jun 15, 2026 | 1,723.00 | 1,766.30 | 1,710.00 | 1,759.50 | 1,759.50 | 3.14% | 1,258,362 |
| Jun 12, 2026 | 1,742.00 | 1,744.90 | 1,700.40 | 1,706.00 | 1,706.00 | -0.76% | 1,438,254 |