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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

SBI Life Insurance Company Limited (SBILIFE.NS) NSE