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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,042.9	2,080	2,080	2,083.3	2,036	922,221
February 19, 2026	2,065	2,043	2,043	2,068	2,037.6	420,142
February 18, 2026	2,034.4	2,059.6	2,059.6	2,062.4	2,034.4	353,144
February 17, 2026	2,042.4	2,039.5	2,039.5	2,045	2,026.6	377,319
February 16, 2026	2,033.9	2,042.4	2,042.4	2,050.3	2,023.8	580,770
February 13, 2026	2,039	2,034.2	2,034.2	2,043.9	2,005.2	1.24M
February 12, 2026	2,022	2,022.1	2,022.1	2,026	1,998	426,707
February 11, 2026	2,023	2,026.3	2,026.3	2,039.1	2,017.3	662,949
February 10, 2026	2,024	2,018.3	2,018.3	2,027.6	1,999	570,868
February 09, 2026	1,996.7	2,024	2,024	2,036.2	1,996.7	1.27M
February 06, 2026	2,026	1,996.7	1,996.7	2,029.9	1,974.3	884,408
February 05, 2026	2,031	2,017.8	2,017.8	2,045.3	2,005.3	925,842
February 04, 2026	2,002.1	2,041.7	2,041.7	2,047.5	1,995.8	1.11M
February 03, 2026	2,056.4	2,002.1	2,002.1	2,064.9	1,997.6	1.92M
February 02, 2026	1,972.5	2,001	2,001	2,020	1,955.5	1.34M
February 01, 2026	1,998.5	1,974.3	1,974.3	2,020	1,933.5	805,792
January 30, 2026	1,986.3	1,998.5	1,998.5	2,018.4	1,951.5	2.05M
January 29, 2026	2,057.4	1,996.3	1,996.3	2,065	1,962.9	3.55M
January 28, 2026	2,046.9	2,053.2	2,053.2	2,079.4	2,037.6	1.39M
January 27, 2026	2,005.2	2,038.2	2,038.2	2,047.8	2,005.2	1.4M
January 23, 2026	2,022	2,002.6	2,002.6	2,022	1,986.3	1.13M
January 22, 2026	2,056.1	2,022	2,022	2,067.1	2,009.3	1.83M
January 21, 2026	2,038.2	2,055.4	2,055.4	2,076.8	2,038.2	1.01M
January 20, 2026	2,080	2,049.1	2,049.1	2,080	2,044	576,108
January 19, 2026	2,066.2	2,073.7	2,073.7	2,095.6	2,066.2	552,463
January 16, 2026	2,062	2,081	2,081	2,097.2	2,061.9	753,886
January 14, 2026	2,070.2	2,068.8	2,068.8	2,082	2,063.3	942,775
January 13, 2026	2,090	2,082.4	2,082.4	2,102.1	2,071.7	425,540
January 12, 2026	2,085	2,098	2,098	2,105.7	2,080	1.05M
January 09, 2026	2,093.8	2,070	2,070	2,093.9	2,065	455,166
January 08, 2026	2,080.9	2,082.9	2,082.9	2,095.5	2,067.7	956,736
January 07, 2026	2,090	2,070.8	2,070.8	2,109.6	2,065	1.07M
January 06, 2026	2,064	2,095.8	2,095.8	2,106	2,064	618,958
January 05, 2026	2,067.4	2,075.6	2,075.6	2,094.9	2,063.2	788,144
January 02, 2026	2,040.4	2,067.4	2,067.4	2,077.3	2,040	472,062
January 01, 2026	2,034.9	2,040.4	2,040.4	2,045.9	2,027.2	235,630
December 31, 2025	2,010.2	2,034.9	2,034.9	2,043.5	1,992.5	751,134
December 30, 2025	2,009.8	1,995.5	1,995.5	2,019.8	1,968.2	3.17M
December 29, 2025	2,026.7	2,009.8	2,009.8	2,026.7	2,006.6	408,026
December 26, 2025	2,025.4	2,019.1	2,019.1	2,034.9	2,004.1	180,040
December 24, 2025	2,029.2	2,025.4	2,025.4	2,033.6	2,020.2	354,061
December 23, 2025	2,032.2	2,024.8	2,024.8	2,032.2	2,018.3	290,139
December 22, 2025	2,027.7	2,022.3	2,022.3	2,031.1	2,013.1	527,040
December 19, 2025	2,014.5	2,028.4	2,028.4	2,035.5	2,012.4	751,878
December 18, 2025	2,018	2,014.4	2,014.4	2,020.4	2,001.6	301,452
December 17, 2025	2,039.4	2,010.2	2,010.2	2,048.7	1,995.5	896,026
December 16, 2025	2,034.9	2,036	2,036	2,052.2	2,021	815,852
December 15, 2025	2,030.1	2,034.9	2,034.9	2,040	2,008	565,877
December 12, 2025	2,012	2,025.9	2,025.9	2,030.4	2,002.4	557,483
December 11, 2025	2,006.1	2,006.9	2,006.9	2,017.6	1,995.5	635,265
December 10, 2025	1,996	2,014.5	2,014.5	2,030.8	1,994.6	598,172
December 09, 2025	2,019	2,006.2	2,006.2	2,028.2	1,990.4	887,194
December 08, 2025	2,005	2,020.7	2,020.7	2,036	2,005	1.05M
December 05, 2025	2,003	2,023.7	2,023.7	2,046.3	2,000.7	749,516
December 04, 2025	1,970.2	2,002.9	2,002.9	2,009	1,959	660,339
December 03, 2025	1,982	1,972.8	1,972.8	1,991	1,959.9	516,090
December 02, 2025	1,952	1,981.5	1,981.5	1,989.9	1,952	942,595
December 01, 2025	1,967	1,971.6	1,971.6	1,977	1,951.2	483,807
November 28, 2025	2,011	1,966	1,966	2,011.1	1,961	1.01M
November 27, 2025	2,030	2,004.5	2,004.5	2,036	2,000.8	652,130

SBI Life Insurance Company Limited (SBILIFE.NS) NSE