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 ₹2,543.73 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,546.58, while ₹1000 invested 1 year ago would be worth ₹885.93. This corresponds to total returns of 154.37%, 54.66%, -11.41%, respectively, with annualized returns of 10.79%, 9.11%, -11.41%.
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 |
|---|---|---|---|---|---|---|
| November 09, 2026 | 1,763 | 1,748 | 1,748 | 1,771.7 | 1,730 | 910,074 |
| November 08, 2026 | 1,775 | 1,764.2 | 1,764.2 | 1,777.1 | 1,764.2 | 76,131 |
| November 06, 2026 | 1,716 | 1,784 | 1,784 | 1,784 | 1,705.5 | 1.55M |
| November 05, 2026 | 1,723 | 1,735 | 1,735 | 1,745 | 1,713.1 | 1M |
| November 04, 2026 | 1,670 | 1,710.2 | 1,710.2 | 1,710.2 | 1,670 | 1.1M |
| November 03, 2026 | 1,662 | 1,683 | 1,683 | 1,686.9 | 1,652.2 | 1.52M |
| November 02, 2026 | 1,649.5 | 1,660.5 | 1,660.5 | 1,678.8 | 1,642 | 703,094 |
| October 30, 2026 | 1,651.5 | 1,658.6 | 1,658.6 | 1,685.9 | 1,645.8 | 1.33M |
| October 29, 2026 | 1,650.1 | 1,652 | 1,652 | 1,671.3 | 1,635.8 | 1.55M |
| October 28, 2026 | 1,647.1 | 1,666.7 | 1,666.7 | 1,692 | 1,632.1 | 1.44M |
| October 27, 2026 | 1,631 | 1,633 | 1,633 | 1,650.9 | 1,615 | 2.19M |
| October 26, 2026 | 1,640 | 1,643.7 | 1,643.7 | 1,643.7 | 1,612.5 | 830,147 |
| October 23, 2026 | 1,637 | 1,640 | 1,640 | 1,651.1 | 1,607.7 | 1M |
| October 22, 2026 | 1,647.8 | 1,642.9 | 1,642.9 | 1,652.2 | 1,619.5 | 1.08M |
| October 21, 2026 | 1,613 | 1,661 | 1,661 | 1,672 | 1,612.9 | 838,264 |
| October 19, 2026 | 1,656 | 1,647.8 | 1,647.8 | 1,659 | 1,635.3 | 970,902 |
| October 16, 2026 | 1,661.8 | 1,656.8 | 1,656.8 | 1,678.7 | 1,637.3 | 2.73M |
| October 15, 2026 | 1,657.7 | 1,661.8 | 1,661.8 | 1,674.5 | 1,650 | 1.66M |
| October 14, 2026 | 1,672 | 1,650 | 1,650 | 1,680.4 | 1,634.5 | 1.64M |
| October 13, 2026 | 1,681.1 | 1,687.2 | 1,687.2 | 1,696.6 | 1,666.5 | 1.63M |
| October 12, 2026 | 1,688.9 | 1,680.8 | 1,680.8 | 1,700.5 | 1,658 | 832,467 |
| October 09, 2026 | 1,677.7 | 1,682 | 1,682 | 1,708 | 1,672.4 | 1.2M |
| October 08, 2026 | 1,724 | 1,682.5 | 1,682.5 | 1,724 | 1,658.1 | 1.43M |
| October 07, 2026 | 1,735 | 1,726.1 | 1,726.1 | 1,750.5 | 1,701.8 | 1.03M |
| October 06, 2026 | 1,720.2 | 1,750 | 1,750 | 1,754.3 | 1,708.9 | 941,906 |
| October 05, 2026 | 1,721.6 | 1,709.5 | 1,709.5 | 1,741.4 | 1,709.5 | 1.32M |
| October 01, 2026 | 1,676.3 | 1,721.6 | 1,721.6 | 1,730.3 | 1,674.8 | 3.33M |
| September 30, 2026 | 1,724 | 1,696.4 | 1,696.4 | 1,729.5 | 1,681 | 1.81M |
| September 29, 2026 | 1,731.6 | 1,735 | 1,735 | 1,746 | 1,711 | 1.6M |
| September 28, 2026 | 1,742 | 1,728.1 | 1,728.1 | 1,752.8 | 1,725 | 1.34M |
| September 25, 2026 | 1,755 | 1,742 | 1,742 | 1,758.4 | 1,732.3 | 1.02M |
| September 24, 2026 | 1,710 | 1,755 | 1,755 | 1,791.4 | 1,699.9 | 3.45M |
| September 23, 2026 | 1,758 | 1,760 | 1,760 | 1,770.1 | 1,744.4 | 513,341 |
| September 22, 2026 | 1,761.1 | 1,756.3 | 1,756.3 | 1,772.7 | 1,740 | 329,671 |
| September 21, 2026 | 1,744 | 1,756 | 1,756 | 1,774.4 | 1,734.3 | 707,336 |
| September 18, 2026 | 1,751.3 | 1,731 | 1,731 | 1,770 | 1,731 | 929,340 |
| September 17, 2026 | 1,693 | 1,766.9 | 1,766.9 | 1,771.1 | 1,689 | 1.76M |
| September 16, 2026 | 1,656.4 | 1,697.9 | 1,697.9 | 1,705 | 1,656.4 | 834,906 |
| September 15, 2026 | 1,672.1 | 1,654.1 | 1,654.1 | 1,683.1 | 1,652.9 | 1.14M |
| 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 |
AD
