SBI Life Insurance Company Limited - SBILIFE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,807.4	1,798.8	1,798.8	1,819	1,790	1.56M
September 25, 2025	1,810.1	1,809.8	1,809.8	1,819.7	1,797.5	1M
September 24, 2025	1,824.9	1,817.1	1,817.1	1,825.4	1,806	507,030
September 23, 2025	1,865	1,819.4	1,819.4	1,865.7	1,815.4	737,343
September 22, 2025	1,855	1,857.7	1,857.7	1,879.7	1,852.8	1M
September 19, 2025	1,828	1,841.7	1,841.7	1,846.9	1,821.8	1.63M
September 18, 2025	1,804.9	1,821.8	1,821.8	1,831	1,795.3	817,639
September 17, 2025	1,810.1	1,804	1,804	1,827.5	1,800.7	706,842
September 16, 2025	1,830.4	1,818.8	1,818.8	1,832.9	1,810	496,743
September 15, 2025	1,830.1	1,822.2	1,822.2	1,833	1,812.3	485,428
September 12, 2025	1,814.2	1,828.6	1,828.6	1,834.5	1,803.6	473,413
September 11, 2025	1,824.8	1,814.2	1,814.2	1,824.9	1,802	663,238
September 10, 2025	1,804.9	1,833.7	1,833.7	1,843.6	1,796	881,560
September 09, 2025	1,789.8	1,805.7	1,805.7	1,811.5	1,778.3	895,664
September 08, 2025	1,807	1,780.9	1,780.9	1,810	1,769.5	1.55M
September 05, 2025	1,815	1,805.3	1,805.3	1,827.5	1,800.1	757,172
September 04, 2025	1,890	1,791.1	1,791.1	1,890	1,773	2.15M
September 03, 2025	1,814.5	1,810.7	1,810.7	1,818.9	1,797	1.25M
September 02, 2025	1,814.9	1,814.5	1,814.5	1,825	1,802.7	388,232
September 01, 2025	1,800	1,809.8	1,809.8	1,815.9	1,796.6	530,198
August 29, 2025	1,826.9	1,805.5	1,805.5	1,826.9	1,801.1	801,385
August 28, 2025	1,815.7	1,816.8	1,816.8	1,841.3	1,806.2	948,091
August 26, 2025	1,846.9	1,816.6	1,816.6	1,857.6	1,809.8	669,578
August 25, 2025	1,858.9	1,846.8	1,846.8	1,862.4	1,843.4	613,543
August 22, 2025	1,860.1	1,859	1,859	1,870	1,849.4	606,187
August 21, 2025	1,870	1,877.3	1,877.3	1,892.5	1,870	1.32M
August 20, 2025	1,846	1,858.5	1,858.5	1,864.9	1,843.4	446,416
August 19, 2025	1,865	1,854.1	1,854.1	1,869.9	1,836.6	621,949
August 18, 2025	1,879	1,863	1,863	1,912	1,850	1.92M
August 14, 2025	1,842.1	1,840.6	1,840.6	1,853.7	1,832.2	468,216
August 13, 2025	1,841.3	1,840.3	1,840.3	1,859	1,838	570,828
August 12, 2025	1,849.7	1,838	1,838	1,863.9	1,834	627,624
August 11, 2025	1,836	1,851	1,851	1,852.7	1,825.9	455,452
August 08, 2025	1,851.1	1,833.6	1,833.6	1,870.9	1,831	779,798
August 07, 2025	1,835	1,861.1	1,861.1	1,863.1	1,835	742,694
August 06, 2025	1,858.6	1,854.3	1,854.3	1,876	1,850.6	816,457
August 05, 2025	1,833.3	1,857	1,857	1,860.4	1,818.7	1.25M
August 04, 2025	1,798	1,831.5	1,831.5	1,836.2	1,781	844,169
August 01, 2025	1,840	1,796.2	1,796.2	1,843.3	1,788.9	559,870
July 31, 2025	1,838	1,840.7	1,840.7	1,857.4	1,821.4	1.57M
July 30, 2025	1,825	1,839.1	1,839.1	1,850	1,824.5	480,951
July 29, 2025	1,848	1,833.4	1,833.4	1,851.8	1,822.9	585,182
July 28, 2025	1,832	1,850.5	1,850.5	1,858	1,819	1.18M
July 25, 2025	1,814	1,832.1	1,832.1	1,847	1,810.9	1.82M
July 24, 2025	1,808	1,793.6	1,793.6	1,822.5	1,778.7	928,018
July 23, 2025	1,809	1,809.5	1,809.5	1,818.5	1,792	555,690
July 22, 2025	1,791.1	1,809	1,809	1,815.3	1,791.1	578,221
July 21, 2025	1,794.7	1,804.7	1,804.7	1,807.4	1,781	481,174
July 18, 2025	1,799	1,788.4	1,788.4	1,802.8	1,754.1	1.6M
July 17, 2025	1,829	1,802.8	1,802.8	1,829	1,796.3	886,192
July 16, 2025	1,833.9	1,829.1	1,829.1	1,839.9	1,821.6	652,749
July 15, 2025	1,849.9	1,824.8	1,824.8	1,851.7	1,822.4	1.31M
July 14, 2025	1,843	1,851.3	1,851.3	1,856.3	1,831.7	1.23M
July 11, 2025	1,814	1,835.2	1,835.2	1,840	1,812	770,854
July 10, 2025	1,811	1,810.2	1,810.2	1,823.5	1,801.4	1.1M
July 09, 2025	1,820	1,814.9	1,814.9	1,821	1,799	597,896
July 08, 2025	1,801	1,816.9	1,816.9	1,818.8	1,797.3	616,714
July 07, 2025	1,799.7	1,808.3	1,808.3	1,811.8	1,792.2	376,143
July 04, 2025	1,806	1,799.7	1,799.7	1,812.1	1,783.1	685,655
July 03, 2025	1,850	1,803.5	1,803.5	1,861.8	1,803	916,030

SBI Life Insurance Company Limited (SBILIFE.NS) NSE