SBI Life Insurance Company Limited (NSE:SBILIFE)
India · Delayed Price · Currency is INR 1,890.50
+13.00 (0.69%)
Jul 31, 2026, 3:29 PM IST
NSE:SBILIFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,727.00 | 1,740.00 | 1,704.20 | 1,719.10 | 1,719.10 | -0.56% | 965,035 |
| Jun 10, 2026 | 1,756.90 | 1,774.00 | 1,722.20 | 1,728.70 | 1,728.70 | -2.28% | 1,149,490 |
| Jun 9, 2026 | 1,755.00 | 1,782.10 | 1,754.70 | 1,769.10 | 1,769.10 | 0.27% | 857,754 |
| Jun 8, 2026 | 1,772.60 | 1,786.40 | 1,755.30 | 1,764.40 | 1,764.40 | -1.03% | 438,892 |
| Jun 5, 2026 | 1,774.00 | 1,797.80 | 1,766.10 | 1,782.80 | 1,782.80 | 1.01% | 715,458 |
| Jun 4, 2026 | 1,781.60 | 1,784.10 | 1,760.50 | 1,764.90 | 1,764.90 | -1.08% | 727,483 |
| Jun 3, 2026 | 1,801.70 | 1,809.90 | 1,759.00 | 1,784.20 | 1,784.20 | -0.97% | 784,328 |
| Jun 2, 2026 | 1,786.00 | 1,819.00 | 1,781.70 | 1,801.70 | 1,801.70 | -0.60% | 1,196,704 |
| 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 |