SBI Life Insurance Company Limited (NSE:SBILIFE)
India · Delayed Price · Currency is INR 1,642.90
-18.10 (-1.09%)
Oct 22, 2026, 3:28 PM IST
NSE:SBILIFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,647.80 | 1,652.20 | 1,619.50 | 1,642.90 | 1,642.90 | -1.09% | 1,081,527 |
| Oct 21, 2026 | 1,613.00 | 1,672.00 | 1,612.90 | 1,661.00 | 1,661.00 | 0.80% | 804,873 |
| Oct 19, 2026 | 1,656.00 | 1,659.00 | 1,635.30 | 1,647.80 | 1,647.80 | -0.54% | 948,959 |
| Oct 16, 2026 | 1,661.80 | 1,678.70 | 1,637.30 | 1,656.80 | 1,656.80 | -0.30% | 2,682,059 |
| Oct 15, 2026 | 1,657.70 | 1,674.50 | 1,650.00 | 1,661.80 | 1,661.80 | 0.72% | 1,630,190 |
| Oct 14, 2026 | 1,672.00 | 1,680.40 | 1,634.50 | 1,650.00 | 1,650.00 | -2.20% | 1,587,231 |
| Oct 13, 2026 | 1,681.10 | 1,696.60 | 1,666.50 | 1,687.20 | 1,687.20 | 0.38% | 1,599,307 |
| Oct 12, 2026 | 1,688.90 | 1,700.50 | 1,658.00 | 1,680.80 | 1,680.80 | -0.23% | 809,692 |
| Oct 9, 2026 | 1,677.70 | 1,708.00 | 1,672.40 | 1,684.60 | 1,684.60 | 0.12% | 1,204,479 |
| Oct 8, 2026 | 1,724.00 | 1,724.00 | 1,658.10 | 1,682.50 | 1,682.50 | -2.53% | 1,427,096 |
| Oct 7, 2026 | 1,735.00 | 1,750.50 | 1,701.80 | 1,726.10 | 1,726.10 | -1.37% | 1,030,112 |
| Oct 6, 2026 | 1,720.20 | 1,754.30 | 1,708.90 | 1,750.00 | 1,750.00 | 2.37% | 941,906 |
| Oct 5, 2026 | 1,721.60 | 1,741.40 | 1,709.50 | 1,709.50 | 1,709.50 | -0.70% | 1,322,426 |
| Oct 1, 2026 | 1,676.30 | 1,730.30 | 1,674.80 | 1,721.60 | 1,721.60 | 1.49% | 3,329,860 |
| Sep 30, 2026 | 1,724.00 | 1,729.50 | 1,681.00 | 1,696.40 | 1,696.40 | -2.22% | 1,813,203 |
| Sep 29, 2026 | 1,731.60 | 1,746.00 | 1,711.00 | 1,735.00 | 1,735.00 | 0.40% | 1,598,671 |
| Sep 28, 2026 | 1,742.00 | 1,752.80 | 1,725.00 | 1,728.10 | 1,728.10 | -0.80% | 1,337,514 |
| Sep 25, 2026 | 1,755.00 | 1,758.40 | 1,732.30 | 1,742.00 | 1,742.00 | -0.74% | 1,018,504 |
| Sep 24, 2026 | 1,710.00 | 1,791.40 | 1,699.90 | 1,755.00 | 1,755.00 | -0.28% | 3,449,627 |
| Sep 23, 2026 | 1,758.00 | 1,770.10 | 1,744.40 | 1,760.00 | 1,760.00 | 0.21% | 513,341 |
| Sep 22, 2026 | 1,761.10 | 1,772.70 | 1,740.00 | 1,756.30 | 1,756.30 | 0.02% | 329,671 |
| Sep 21, 2026 | 1,744.00 | 1,774.40 | 1,734.30 | 1,756.00 | 1,756.00 | 1.44% | 707,336 |
| Sep 18, 2026 | 1,751.30 | 1,770.00 | 1,731.00 | 1,731.00 | 1,731.00 | -2.03% | 929,365 |
| Sep 17, 2026 | 1,693.00 | 1,771.10 | 1,689.00 | 1,766.90 | 1,766.90 | 4.06% | 1,760,558 |
| Sep 16, 2026 | 1,656.40 | 1,705.00 | 1,656.40 | 1,697.90 | 1,697.90 | 2.65% | 835,034 |
| Sep 15, 2026 | 1,672.10 | 1,683.10 | 1,652.90 | 1,654.10 | 1,654.10 | -1.82% | 1,139,205 |
| Sep 11, 2026 | 1,680.00 | 1,697.70 | 1,671.00 | 1,684.70 | 1,684.70 | -0.93% | 308,631 |
| Sep 10, 2026 | 1,684.00 | 1,706.20 | 1,674.50 | 1,700.60 | 1,700.60 | 0.99% | 855,621 |
| Sep 9, 2026 | 1,703.60 | 1,703.60 | 1,676.00 | 1,684.00 | 1,684.00 | -0.74% | 1,020,022 |
| Sep 8, 2026 | 1,734.60 | 1,739.90 | 1,696.60 | 1,696.60 | 1,696.60 | -2.04% | 528,949 |
| Sep 7, 2026 | 1,775.00 | 1,775.00 | 1,727.80 | 1,732.00 | 1,732.00 | -2.42% | 1,155,352 |
| Sep 4, 2026 | 1,715.00 | 1,775.00 | 1,707.40 | 1,775.00 | 1,775.00 | 3.50% | 1,720,166 |
| Sep 3, 2026 | 1,724.90 | 1,741.90 | 1,708.90 | 1,715.00 | 1,715.00 | -0.28% | 648,581 |
| Sep 2, 2026 | 1,730.00 | 1,738.40 | 1,716.00 | 1,719.90 | 1,719.90 | -1.12% | 671,784 |
| Sep 1, 2026 | 1,740.50 | 1,753.40 | 1,728.60 | 1,739.30 | 1,739.30 | -0.07% | 624,181 |
| Aug 31, 2026 | 1,760.00 | 1,761.10 | 1,739.00 | 1,740.50 | 1,740.50 | -1.17% | 796,284 |
| Aug 28, 2026 | 1,780.40 | 1,782.00 | 1,747.80 | 1,761.10 | 1,761.10 | -0.68% | 1,039,823 |
| Aug 27, 2026 | 1,769.00 | 1,798.90 | 1,766.50 | 1,773.20 | 1,773.20 | 0.28% | 941,103 |
| Aug 26, 2026 | 1,760.50 | 1,789.00 | 1,760.50 | 1,768.20 | 1,768.20 | 0.75% | 1,042,686 |
| Aug 25, 2026 | 1,761.00 | 1,774.40 | 1,751.20 | 1,755.00 | 1,755.00 | -0.39% | 1,641,672 |
| Aug 24, 2026 | 1,801.70 | 1,801.70 | 1,759.10 | 1,761.80 | 1,761.80 | -1.73% | 542,306 |
| 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 |