SBI Life Insurance Company Limited (NSE:SBILIFE)
India · Delayed Price · Currency is INR 1,812.50
-17.60 (-0.96%)
Jun 1, 2026, 3:30 PM IST
NSE:SBILIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,839.00 | 1,846.40 | 1,801.80 | 1,812.50 | 1,812.50 | -0.96% | 1,991,126 |
| May 29, 2026 | 1,862.40 | 1,864.00 | 1,820.50 | 1,830.10 | 1,830.10 | -1.84% | 2,094,924 |
| May 27, 2026 | 1,883.00 | 1,888.50 | 1,860.00 | 1,864.50 | 1,864.50 | -0.99% | 372,683 |
| May 26, 2026 | 1,904.80 | 1,906.90 | 1,876.10 | 1,883.20 | 1,883.20 | -0.98% | 812,898 |
| May 25, 2026 | 1,881.50 | 1,905.00 | 1,879.80 | 1,901.90 | 1,901.90 | 1.67% | 445,135 |
| May 22, 2026 | 1,872.00 | 1,893.00 | 1,860.90 | 1,870.70 | 1,870.70 | 0.58% | 934,443 |
| May 21, 2026 | 1,869.90 | 1,876.40 | 1,854.90 | 1,859.90 | 1,859.90 | -0.23% | 383,464 |
| May 20, 2026 | 1,860.00 | 1,882.40 | 1,856.10 | 1,864.20 | 1,864.20 | -0.91% | 563,774 |
| May 19, 2026 | 1,846.00 | 1,892.00 | 1,845.40 | 1,881.40 | 1,881.40 | 1.13% | 1,351,813 |
| May 18, 2026 | 1,846.00 | 1,867.50 | 1,825.30 | 1,860.40 | 1,860.40 | -0.22% | 746,942 |
| May 15, 2026 | 1,866.70 | 1,883.90 | 1,850.00 | 1,864.50 | 1,864.50 | -0.12% | 851,184 |
| May 14, 2026 | 1,831.00 | 1,870.00 | 1,825.00 | 1,866.70 | 1,866.70 | 1.59% | 765,124 |
| May 13, 2026 | 1,820.00 | 1,851.40 | 1,818.20 | 1,837.50 | 1,837.50 | 0.20% | 853,301 |
| May 12, 2026 | 1,866.00 | 1,875.60 | 1,825.00 | 1,833.90 | 1,833.90 | -2.68% | 1,291,216 |
| May 11, 2026 | 1,865.60 | 1,895.00 | 1,863.90 | 1,884.40 | 1,884.40 | 0.66% | 672,604 |
| May 8, 2026 | 1,874.90 | 1,885.00 | 1,865.20 | 1,872.10 | 1,872.10 | -0.01% | 673,259 |
| May 7, 2026 | 1,868.00 | 1,879.20 | 1,860.00 | 1,872.20 | 1,872.20 | 0.71% | 1,232,684 |
| May 6, 2026 | 1,839.00 | 1,868.90 | 1,825.90 | 1,859.00 | 1,859.00 | 2.08% | 1,236,623 |
| May 5, 2026 | 1,820.00 | 1,835.00 | 1,802.60 | 1,821.20 | 1,821.20 | 0.06% | 1,003,169 |
| May 4, 2026 | 1,810.10 | 1,845.00 | 1,810.10 | 1,820.10 | 1,820.10 | 0.06% | 1,929,706 |
| Apr 30, 2026 | 1,814.90 | 1,826.00 | 1,785.20 | 1,819.00 | 1,819.00 | 0.15% | 1,082,053 |
| Apr 29, 2026 | 1,808.60 | 1,829.50 | 1,792.90 | 1,816.20 | 1,816.20 | 0.44% | 1,431,080 |
| Apr 28, 2026 | 1,814.60 | 1,824.00 | 1,798.80 | 1,808.30 | 1,808.30 | -0.39% | 1,487,099 |
| Apr 27, 2026 | 1,768.90 | 1,818.50 | 1,759.00 | 1,815.40 | 1,815.40 | 2.63% | 1,918,952 |
| Apr 24, 2026 | 1,817.00 | 1,836.30 | 1,762.10 | 1,768.90 | 1,768.90 | -3.24% | 5,283,235 |
| Apr 23, 2026 | 1,865.00 | 1,886.70 | 1,807.70 | 1,828.10 | 1,828.10 | -3.01% | 4,199,895 |
| Apr 22, 2026 | 1,910.00 | 1,930.60 | 1,880.00 | 1,884.80 | 1,884.80 | -1.40% | 4,044,590 |
| Apr 21, 2026 | 1,974.40 | 1,975.80 | 1,891.70 | 1,911.60 | 1,911.60 | -3.58% | 5,153,618 |
| Apr 20, 2026 | 1,976.30 | 1,989.60 | 1,956.60 | 1,982.50 | 1,982.50 | 0.59% | 1,033,871 |
| Apr 17, 2026 | 1,967.00 | 1,975.80 | 1,954.90 | 1,970.90 | 1,970.90 | -0.19% | 533,713 |
| Apr 16, 2026 | 1,971.10 | 1,990.90 | 1,962.10 | 1,974.70 | 1,974.70 | 0.19% | 642,257 |
| Apr 15, 2026 | 1,929.80 | 1,974.20 | 1,928.10 | 1,971.00 | 1,971.00 | 2.96% | 1,341,053 |
| Apr 13, 2026 | 1,909.00 | 1,931.80 | 1,889.00 | 1,914.40 | 1,914.40 | -0.46% | 638,729 |
| Apr 10, 2026 | 1,914.90 | 1,950.60 | 1,914.30 | 1,923.20 | 1,923.20 | 1.01% | 763,543 |
| Apr 9, 2026 | 1,907.00 | 1,930.00 | 1,881.10 | 1,904.00 | 1,904.00 | -0.19% | 1,330,082 |
| Apr 8, 2026 | 1,880.00 | 1,923.00 | 1,870.00 | 1,907.60 | 1,907.60 | 3.60% | 1,104,494 |
| Apr 7, 2026 | 1,814.50 | 1,845.90 | 1,805.50 | 1,841.40 | 1,841.40 | 0.25% | 974,742 |
| Apr 6, 2026 | 1,757.50 | 1,844.50 | 1,757.50 | 1,836.80 | 1,836.80 | 3.54% | 1,721,071 |
| Apr 2, 2026 | 1,760.00 | 1,778.90 | 1,728.10 | 1,774.00 | 1,774.00 | -0.92% | 1,494,738 |
| Apr 1, 2026 | 1,828.40 | 1,845.60 | 1,762.50 | 1,790.50 | 1,790.50 | 0.74% | 1,132,054 |
| Mar 30, 2026 | 1,820.80 | 1,828.40 | 1,766.00 | 1,777.30 | 1,777.30 | -3.28% | 2,274,502 |
| Mar 27, 2026 | 1,835.20 | 1,851.10 | 1,828.90 | 1,837.60 | 1,837.60 | -0.77% | 1,156,884 |
| Mar 25, 2026 | 1,845.30 | 1,867.40 | 1,839.20 | 1,851.80 | 1,851.80 | 0.86% | 1,167,758 |
| Mar 24, 2026 | 1,842.00 | 1,866.50 | 1,812.20 | 1,836.00 | 1,836.00 | 0.20% | 1,403,010 |
| Mar 23, 2026 | 1,875.00 | 1,889.80 | 1,811.50 | 1,832.30 | 1,832.30 | -3.41% | 1,338,816 |
| Mar 20, 2026 | 1,906.90 | 1,919.90 | 1,890.00 | 1,896.90 | 1,896.90 | -0.33% | 1,782,505 |
| Mar 19, 2026 | 1,950.00 | 1,956.20 | 1,897.50 | 1,903.10 | 1,903.10 | -3.03% | 741,211 |
| Mar 18, 2026 | 1,932.00 | 1,974.70 | 1,932.00 | 1,962.50 | 1,962.50 | 1.57% | 705,652 |
| Mar 17, 2026 | 1,903.00 | 1,938.70 | 1,901.50 | 1,932.10 | 1,932.10 | 1.20% | 1,255,806 |
| Mar 16, 2026 | 1,901.00 | 1,918.00 | 1,881.00 | 1,909.20 | 1,909.20 | 0.25% | 902,404 |