SBI Life Insurance Company Limited (SBILIFE.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SBILIFE.NS Historical Return
If you invested ₹1000 in SBI Life Insurance Company Limited (SBILIFE.NS) since IPO date, it would be worth ₹2,425.25 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,459.42, while ₹1000 invested 1 year ago would be worth ₹921.78. This corresponds to total returns of 142.53%, 45.94%, -7.82%, respectively, with annualized returns of 10.41%, 7.85%, -7.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SBILIFE.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 1,680 | 1,684.7 | 1,684.7 | 1,697.7 | 1,671 | 308,631 |
| September 10, 2026 | 1,684 | 1,700.6 | 1,700.6 | 1,706.2 | 1,674.5 | 855,621 |
| September 09, 2026 | 1,703.6 | 1,684 | 1,684 | 1,703.6 | 1,676 | 1.02M |
| September 08, 2026 | 1,734.6 | 1,696.6 | 1,696.6 | 1,739.9 | 1,696.6 | 528,267 |
| September 07, 2026 | 1,775 | 1,732 | 1,732 | 1,775 | 1,727.8 | 1.16M |
| September 04, 2026 | 1,715 | 1,775 | 1,775 | 1,775 | 1,707.4 | 1.72M |
| September 03, 2026 | 1,724.9 | 1,715 | 1,715 | 1,741.9 | 1,708.9 | 648,579 |
| September 02, 2026 | 1,730 | 1,719.9 | 1,719.9 | 1,738.4 | 1,716 | 671,738 |
| September 01, 2026 | 1,740.5 | 1,739.3 | 1,739.3 | 1,753.4 | 1,728.6 | 624,181 |
| August 31, 2026 | 1,760 | 1,740.5 | 1,740.5 | 1,761.1 | 1,739 | 796,284 |
| August 28, 2026 | 1,780.4 | 1,761.1 | 1,761.1 | 1,782 | 1,747.8 | 1.04M |
| August 27, 2026 | 1,769 | 1,773.2 | 1,773.2 | 1,798.9 | 1,766.5 | 941,103 |
| August 26, 2026 | 1,760.5 | 1,768.2 | 1,768.2 | 1,789 | 1,760.5 | 1.04M |
| August 25, 2026 | 1,761 | 1,755 | 1,755 | 1,774.4 | 1,751.2 | 1.64M |
| August 24, 2026 | 1,801.7 | 1,761.8 | 1,761.8 | 1,801.7 | 1,759.1 | 542,306 |
| August 21, 2026 | 1,780 | 1,792.9 | 1,792.9 | 1,795.3 | 1,766.2 | 655,563 |
| August 20, 2026 | 1,790 | 1,782 | 1,782 | 1,792.5 | 1,775.4 | 687,833 |
| August 19, 2026 | 1,779.5 | 1,780.4 | 1,780.4 | 1,786.7 | 1,746.4 | 1.21M |
| August 18, 2026 | 1,789 | 1,778 | 1,778 | 1,796.5 | 1,762.5 | 584,438 |
| August 17, 2026 | 1,785.4 | 1,790.4 | 1,790.4 | 1,799 | 1,781 | 251,360 |
| August 14, 2026 | 1,812.8 | 1,795 | 1,795 | 1,820.9 | 1,789.4 | 564,182 |
| August 13, 2026 | 1,828.6 | 1,812 | 1,812 | 1,833.6 | 1,805.5 | 1.42M |
| August 12, 2026 | 1,840.8 | 1,830 | 1,830 | 1,840.8 | 1,816.5 | 1.05M |
| August 11, 2026 | 1,866 | 1,837.6 | 1,837.6 | 1,866 | 1,815.5 | 1.09M |
| August 10, 2026 | 1,855.5 | 1,855 | 1,855 | 1,865.1 | 1,836 | 834,293 |
| August 07, 2026 | 1,861.5 | 1,855.5 | 1,855.5 | 1,871.8 | 1,852.8 | 390,231 |
| August 06, 2026 | 1,870 | 1,861.5 | 1,861.5 | 1,886 | 1,860.3 | 474,089 |
| August 05, 2026 | 1,910 | 1,879.9 | 1,879.9 | 1,910 | 1,868.1 | 625,147 |
| August 04, 2026 | 1,901 | 1,899 | 1,899 | 1,909.8 | 1,856.6 | 1.52M |
| August 03, 2026 | 1,899 | 1,915 | 1,915 | 1,915 | 1,882.8 | 885,610 |
| July 31, 2026 | 1,885 | 1,882 | 1,882 | 1,898.9 | 1,870.6 | 723,857 |
| July 30, 2026 | 1,882.2 | 1,877.5 | 1,877.5 | 1,910 | 1,862.6 | 1.51M |
| July 29, 2026 | 1,895 | 1,894.9 | 1,894.9 | 1,902.8 | 1,880.4 | 1.37M |
| July 28, 2026 | 1,865 | 1,889.1 | 1,889.1 | 1,893.5 | 1,860.5 | 850,030 |
| July 27, 2026 | 1,860 | 1,866.8 | 1,866.8 | 1,870.7 | 1,836.2 | 1.1M |
| July 23, 2026 | 1,800 | 1,853.5 | 1,853.5 | 1,864.3 | 1,800 | 912,075 |
| July 22, 2026 | 1,813 | 1,806.7 | 1,806.7 | 1,833 | 1,797 | 484,534 |
| July 21, 2026 | 1,834.5 | 1,827.9 | 1,827.9 | 1,835 | 1,816.2 | 583,351 |
| July 20, 2026 | 1,831 | 1,824.5 | 1,824.5 | 1,835 | 1,803.4 | 597,877 |
| July 17, 2026 | 1,824.1 | 1,829.4 | 1,829.4 | 1,839.8 | 1,811.3 | 1.03M |
| July 16, 2026 | 1,871 | 1,822.1 | 1,822.1 | 1,872.1 | 1,810 | 898,111 |
| July 15, 2026 | 1,842.5 | 1,866.4 | 1,866.4 | 1,880.6 | 1,838 | 895,866 |
| July 14, 2026 | 1,842 | 1,840.3 | 1,840.3 | 1,852.6 | 1,829.6 | 1.04M |
| July 13, 2026 | 1,850 | 1,855.9 | 1,855.9 | 1,861 | 1,832.1 | 455,380 |
| July 10, 2026 | 1,830.7 | 1,862.9 | 1,862.9 | 1,866 | 1,830.7 | 828,830 |
| July 09, 2026 | 1,789 | 1,821.7 | 1,821.7 | 1,839 | 1,784.9 | 868,235 |
| July 08, 2026 | 1,831.9 | 1,789 | 1,789 | 1,848.5 | 1,784.2 | 1.36M |
| July 07, 2026 | 1,773 | 1,832.3 | 1,832.3 | 1,848 | 1,773 | 1.7M |
| July 06, 2026 | 1,779.4 | 1,787.7 | 1,787.7 | 1,797 | 1,779.4 | 647,064 |
| July 03, 2026 | 1,784 | 1,788.7 | 1,788.7 | 1,800 | 1,777.5 | 631,175 |
| July 02, 2026 | 1,798 | 1,784.4 | 1,784.4 | 1,799.9 | 1,771.4 | 646,630 |
| July 01, 2026 | 1,777 | 1,790.9 | 1,790.9 | 1,794.2 | 1,758.6 | 624,234 |
| June 30, 2026 | 1,747.5 | 1,765.7 | 1,765.7 | 1,777 | 1,738 | 1.46M |
| June 29, 2026 | 1,759.6 | 1,755.4 | 1,755.4 | 1,772.7 | 1,736.9 | 3.91M |
| June 25, 2026 | 1,767.7 | 1,744.9 | 1,744.9 | 1,779 | 1,740 | 933,399 |
| June 24, 2026 | 1,786.2 | 1,767.7 | 1,767.7 | 1,794 | 1,748.2 | 1.28M |
| June 23, 2026 | 1,805.5 | 1,786.2 | 1,786.2 | 1,816.7 | 1,775.2 | 961,453 |
| June 22, 2026 | 1,800 | 1,805.5 | 1,805.5 | 1,820 | 1,795.1 | 549,655 |
| June 19, 2026 | 1,800 | 1,800.2 | 1,800.2 | 1,814.2 | 1,786.9 | 352,593 |
| June 18, 2026 | 1,801 | 1,807.6 | 1,807.6 | 1,816.4 | 1,792.9 | 784,096 |
AD
