Skip to main content
SBI Life Insurance Company Limited (NSE:SBILIFE)
India flag India · Delayed Price · Currency is INR
2,023.70
+20.80 (1.04%)
At close: Dec 5, 2025

NSE:SBILIFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,003.002,046.302,000.702,023.702,023.701.04%749,526
Dec 4, 20251,970.202,009.001,959.002,002.902,002.901.53%660,360
Dec 3, 20251,982.001,991.001,959.901,972.801,972.80-0.44%515,105
Dec 2, 20251,952.001,989.901,952.001,981.501,981.500.50%942,591
Dec 1, 20251,967.001,977.001,951.201,971.601,971.600.28%483,716
Nov 28, 20252,011.002,011.101,961.001,966.001,966.00-1.92%1,011,160
Nov 27, 20252,030.002,036.002,000.802,004.502,004.50-1.21%652,128
Nov 26, 20252,031.002,045.002,024.002,029.102,029.10-0.09%826,123
Nov 25, 20251,972.402,044.001,972.402,031.002,031.000.80%748,087
Nov 24, 20252,027.002,086.602,005.002,014.802,014.80-0.38%2,592,739
Nov 21, 20252,026.902,030.502,016.602,022.502,022.50-0.23%506,477
Nov 20, 20252,013.902,032.002,000.002,027.102,027.101.11%805,778
Nov 19, 20251,990.902,008.301,985.002,004.802,004.800.58%894,171
Nov 18, 20251,991.102,013.501,988.001,993.301,993.30-0.14%855,558
Nov 17, 20252,000.902,012.901,993.301,996.001,996.00-0.24%726,715
Nov 14, 20251,982.602,003.901,977.802,000.902,000.900.65%678,599
Nov 13, 20251,980.602,005.001,975.501,987.901,987.90-0.44%671,028
Nov 12, 20251,997.302,009.001,983.801,996.701,996.70-0.03%1,006,737
Nov 11, 20251,994.902,002.201,982.301,997.301,997.300.40%901,898
Nov 10, 20252,000.102,017.901,985.201,989.301,989.30-0.48%1,087,154
Nov 7, 20251,962.102,004.001,957.701,998.901,998.901.43%1,241,016
Nov 6, 20251,976.901,990.801,964.001,970.801,970.80-0.04%1,094,086
Nov 4, 20251,959.101,997.301,956.901,971.501,971.500.10%664,256
Nov 3, 20251,950.001,982.201,945.001,969.601,969.600.71%687,299
Oct 31, 20251,965.001,978.701,951.801,955.701,955.70-0.65%1,167,506
Oct 30, 20251,970.401,971.901,954.101,968.401,968.40-0.10%842,738
Oct 29, 20251,934.001,975.001,934.001,970.401,970.401.73%2,398,496
Oct 28, 20251,903.101,945.601,894.801,936.801,936.801.77%2,166,517
Oct 27, 20251,880.201,923.901,880.201,903.101,903.103.44%2,866,910
Oct 24, 20251,860.001,864.001,831.801,839.801,839.80-0.70%517,403
Oct 23, 20251,850.001,864.201,841.001,852.701,852.700.64%543,795
Oct 21, 20251,852.001,852.001,832.501,841.001,841.000.07%41,649
Oct 20, 20251,850.001,857.201,828.001,839.701,839.70-0.24%590,467
Oct 17, 20251,844.001,852.401,820.101,844.101,844.100.46%1,183,570
Oct 16, 20251,842.601,844.901,809.501,835.701,835.70-0.27%969,316
Oct 15, 20251,816.101,858.401,813.401,840.601,840.601.34%891,713
Oct 14, 20251,817.401,825.801,807.601,816.201,816.200.05%655,909
Oct 13, 20251,810.001,827.901,798.101,815.301,815.300.27%409,793
Oct 10, 20251,825.001,843.701,806.401,810.401,810.400.03%1,097,936
Oct 9, 20251,772.901,813.401,770.601,809.801,809.802.08%848,466
Oct 8, 20251,784.001,795.901,757.701,772.901,772.90-0.63%1,323,877
Oct 7, 20251,777.001,793.701,771.301,784.101,784.100.75%859,968
Oct 6, 20251,776.001,784.201,759.401,770.901,770.90-0.80%1,560,572
Oct 3, 20251,801.101,803.201,766.201,785.101,785.10-0.89%715,403
Oct 1, 20251,783.001,806.501,769.101,801.101,801.100.59%704,858
Sep 30, 20251,783.001,795.701,778.001,790.601,790.600.11%1,668,918
Sep 29, 20251,814.001,814.001,785.001,788.701,788.70-0.56%1,003,806
Sep 26, 20251,807.401,819.001,790.001,798.801,798.80-0.61%1,561,042
Sep 25, 20251,810.101,819.701,797.501,809.801,809.80-0.40%1,003,709
Sep 24, 20251,824.901,825.401,806.001,817.101,817.10-0.13%507,030