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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	2,031	2,029.1	2,029.1	2,045	2,024	826,143
November 25, 2025	1,972.4	2,031	2,031	2,044	1,972.4	748,196
November 24, 2025	2,027	2,014.8	2,014.8	2,086.6	2,005	2.59M
November 21, 2025	2,026.9	2,022.5	2,022.5	2,030.5	2,016.6	506,477
November 19, 2025	1,990.9	2,004.8	2,004.8	2,008.3	1,985	894,171
November 18, 2025	1,991.1	1,990.4	1,990.4	2,013.5	1,988	855,606
November 17, 2025	2,000.9	1,996	1,996	2,012.9	1,993.3	726,725
November 14, 2025	1,982.6	2,000.9	2,000.9	2,003.9	1,977.8	678,586
November 13, 2025	1,980.6	1,987.9	1,987.9	2,005	1,975.5	671,031
November 12, 2025	1,997.3	1,996.7	1,996.7	2,009	1,983.8	1.01M
November 11, 2025	1,994.9	1,997.3	1,997.3	2,002.2	1,982.3	901,898
November 10, 2025	2,000.1	1,989.3	1,989.3	2,017.9	1,985.2	1.09M
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

SBI Life Insurance Company Limited (SBILIFE.NS) NSE