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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 23, 2025	1,765	1,798.7	1,798.7	1,806	1,759.8	1.07M
May 22, 2025	1,766.3	1,759.3	1,759.3	1,768.7	1,741.2	1.1M
May 21, 2025	1,756.9	1,763.9	1,763.9	1,777.9	1,751.2	521,050
May 20, 2025	1,778.8	1,757.8	1,757.8	1,778.8	1,753.3	529,693
May 19, 2025	1,773.1	1,770	1,770	1,781.2	1,764.4	288,530
May 16, 2025	1,790	1,773.4	1,773.4	1,790.9	1,767.9	696,146
May 15, 2025	1,757.7	1,784.6	1,784.6	1,788.4	1,737.1	1.32M
May 14, 2025	1,741	1,755.2	1,755.2	1,760	1,737.4	603,108
May 13, 2025	1,742.7	1,740	1,740	1,756	1,732.3	478,536
May 12, 2025	1,725	1,751.5	1,751.5	1,756.9	1,720	728,808
May 09, 2025	1,706	1,699.8	1,699.8	1,728.7	1,693.1	1.08M
May 08, 2025	1,741.3	1,731.5	1,731.5	1,744	1,721.1	1.11M
May 07, 2025	1,714	1,744.5	1,744.5	1,756.5	1,712.3	753,313
May 06, 2025	1,770	1,726	1,726	1,797.8	1,717.2	1.3M
May 05, 2025	1,773	1,769.9	1,769.9	1,787.6	1,766.9	947,983
May 02, 2025	1,761	1,764.7	1,764.7	1,777.1	1,747.6	1.42M
April 30, 2025	1,722	1,765.8	1,765.8	1,772.5	1,718.5	2.03M
April 29, 2025	1,733.9	1,730.1	1,730.1	1,764.9	1,721	2.05M
April 28, 2025	1,690	1,736.1	1,736.1	1,755	1,681.4	2.1M
April 25, 2025	1,723.5	1,695.1	1,695.1	1,762	1,651.1	10.32M
April 24, 2025	1,612.9	1,608.2	1,608.2	1,636.6	1,603	857,389
April 23, 2025	1,625	1,615.5	1,615.5	1,625	1,601	1.14M

SBI Life Insurance Company Limited (SBILIFE.NS) NSE