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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	1,865	1,856.8	1,856.8	1,875	1,852.1	1.07M
July 01, 2025	1,831	1,862.5	1,862.5	1,865.3	1,827.3	667,011
June 30, 2025	1,846	1,838.3	1,838.3	1,855.1	1,826.1	1.36M
June 27, 2025	1,848	1,850.6	1,850.6	1,862.9	1,815.3	6.76M
June 26, 2025	1,850	1,860.8	1,860.8	1,866.4	1,842.7	1.15M
June 25, 2025	1,843	1,842.7	1,842.7	1,855	1,825	990,852
June 24, 2025	1,832.2	1,843	1,843	1,850.9	1,828	876,488
June 23, 2025	1,810	1,818.6	1,818.6	1,826.2	1,798.6	627,282
June 20, 2025	1,787.1	1,810.9	1,810.9	1,821	1,779.1	1.67M
June 19, 2025	1,795	1,789.4	1,789.4	1,804.9	1,781	537,885
June 18, 2025	1,800	1,797.2	1,797.2	1,805	1,791.3	349,531
June 17, 2025	1,796.1	1,800.2	1,800.2	1,806.7	1,785.4	557,790
June 16, 2025	1,762	1,797.8	1,797.8	1,800	1,751.9	728,053
June 13, 2025	1,720	1,755.2	1,755.2	1,766.5	1,720	1.77M
June 12, 2025	1,799.9	1,766	1,766	1,812.3	1,760	984,693
June 11, 2025	1,785.5	1,799.3	1,799.3	1,800.9	1,774	1.09M
June 10, 2025	1,790.9	1,785.5	1,785.5	1,796.6	1,772	1.4M
June 09, 2025	1,789.6	1,790.8	1,790.8	1,799	1,759.1	1.22M
June 06, 2025	1,774.8	1,780.6	1,780.6	1,783.5	1,751.3	1.59M
June 05, 2025	1,782	1,774.8	1,774.8	1,791	1,765	912,222
June 04, 2025	1,775	1,775.9	1,775.9	1,779.1	1,762.3	918,721
June 03, 2025	1,809.8	1,775.3	1,775.3	1,814	1,770.1	1.58M
June 02, 2025	1,812.2	1,802.5	1,802.5	1,829	1,795.6	1.24M
May 30, 2025	1,825	1,812.2	1,812.2	1,833.9	1,804.9	1.36M
May 29, 2025	1,807.6	1,825	1,825	1,830	1,801.4	1.19M
May 28, 2025	1,810.6	1,807.4	1,807.4	1,814.5	1,802.1	763,018
May 27, 2025	1,801.6	1,803.3	1,803.3	1,809.6	1,794	1.22M
May 26, 2025	1,806	1,801.6	1,801.6	1,810.1	1,790.1	633,624

SBI Life Insurance Company Limited (SBILIFE.NS) NSE