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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,962.1	1,998.9	1,998.9	2,004	1,957.7	1.24M
November 06, 2025	1,976.9	1,970.8	1,970.8	1,990.8	1,964	1.09M
November 04, 2025	1,959.1	1,971.5	1,971.5	1,997.3	1,956.9	664,256
November 03, 2025	1,950	1,969.6	1,969.6	1,982.2	1,945	687,417
October 31, 2025	1,965	1,955.7	1,955.7	1,978.7	1,951.8	1.17M
October 30, 2025	1,970.4	1,968.4	1,968.4	1,971.9	1,954.1	842,760
October 29, 2025	1,934	1,970.4	1,970.4	1,975	1,934	2.4M
October 28, 2025	1,903.1	1,936.8	1,936.8	1,945.6	1,894.8	2.17M
October 27, 2025	1,880.2	1,903.1	1,903.1	1,923.9	1,880.2	2.87M
October 24, 2025	1,860	1,839.8	1,839.8	1,864	1,831.8	517,392
October 23, 2025	1,850	1,852.7	1,852.7	1,864.2	1,841	543,795
October 21, 2025	1,852	1,841	1,841	1,852	1,832.5	41,649
October 20, 2025	1,850	1,839.7	1,839.7	1,857.2	1,828	590,467
October 17, 2025	1,844	1,844.1	1,844.1	1,852.4	1,820.1	1.18M
October 16, 2025	1,842.6	1,835.7	1,835.7	1,844.9	1,809.5	969,318
October 15, 2025	1,816.1	1,840.6	1,840.6	1,858.4	1,813.4	891,870
October 14, 2025	1,817.4	1,816.2	1,816.2	1,825.8	1,807.6	657,308
October 13, 2025	1,810	1,815.3	1,815.3	1,827.9	1,798.1	409,793
October 10, 2025	1,825	1,810.4	1,810.4	1,843.7	1,806.4	1.1M
October 09, 2025	1,772.9	1,809.8	1,809.8	1,813.4	1,770.6	848,466
October 08, 2025	1,784	1,772.9	1,772.9	1,795.9	1,757.7	1.32M
October 07, 2025	1,777	1,784.1	1,784.1	1,793.7	1,771.3	860,196
October 06, 2025	1,776	1,770.9	1,770.9	1,784.2	1,759.4	1.56M
October 03, 2025	1,801.1	1,785.1	1,785.1	1,803.2	1,766.2	715,745
October 01, 2025	1,783	1,801.1	1,801.1	1,806.5	1,769.1	704,858
September 30, 2025	1,783	1,790.6	1,790.6	1,795.7	1,778	1.67M
September 29, 2025	1,814	1,788.7	1,788.7	1,814	1,785	1M
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

SBI Life Insurance Company Limited (SBILIFE.NS) NSE