SBI Life Insurance Co. Ltd. SBILIFE
NSE · India · Finance
INR 1,721.60+25.20 (+1.49%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,696.40 | -2.22% | INR 1,724.00 | INR 1,729.50 | INR 1,681.00 | 1.81M |
| 2026-09-29 | INR 1,735.00 | +0.40% | INR 1,731.60 | INR 1,746.00 | INR 1,711.00 | 1.60M |
| 2026-09-28 | INR 1,728.10 | -0.80% | INR 1,742.00 | INR 1,752.80 | INR 1,725.00 | 1.34M |
| 2026-09-25 | INR 1,742.00 | -0.74% | INR 1,755.00 | INR 1,758.40 | INR 1,732.30 | 1.02M |
| 2026-09-24 | INR 1,755.00 | -0.28% | INR 1,710.00 | INR 1,791.40 | INR 1,699.90 | 3.45M |
| 2026-09-23 | INR 1,760.00 | +0.21% | INR 1,758.00 | INR 1,770.10 | INR 1,744.40 | 513.34K |
| 2026-09-22 | INR 1,756.30 | +0.02% | INR 1,761.10 | INR 1,772.70 | INR 1,740.00 | 329.67K |
| 2026-09-21 | INR 1,756.00 | +1.44% | INR 1,744.00 | INR 1,774.40 | INR 1,734.30 | 707.34K |
| 2026-09-18 | INR 1,731.00 | -2.03% | INR 1,751.30 | INR 1,770.00 | INR 1,731.00 | 929.37K |
| 2026-09-17 | INR 1,766.90 | +4.06% | INR 1,693.00 | INR 1,771.10 | INR 1,689.00 | 1.76M |
| 2026-09-16 | INR 1,697.90 | +2.65% | INR 1,656.40 | INR 1,705.00 | INR 1,656.40 | 835.03K |
| 2026-09-15 | INR 1,654.10 | -1.82% | INR 1,672.10 | INR 1,683.10 | INR 1,652.90 | 1.14M |
| 2026-09-14 | INR 1,684.70 | 0.00% | INR 1,684.70 | INR 1,684.70 | INR 1,684.70 | 0 |
| 2026-09-11 | INR 1,684.70 | -0.93% | INR 1,680.00 | INR 1,697.70 | INR 1,671.00 | 308.63K |
| 2026-09-10 | INR 1,700.60 | +0.99% | INR 1,684.00 | INR 1,706.20 | INR 1,674.50 | 855.62K |
| 2026-09-09 | INR 1,684.00 | -0.74% | INR 1,703.60 | INR 1,703.60 | INR 1,676.00 | 1.02M |
| 2026-09-08 | INR 1,696.60 | -2.04% | INR 1,734.60 | INR 1,739.90 | INR 1,696.60 | 528.95K |
| 2026-09-07 | INR 1,732.00 | -2.42% | INR 1,775.00 | INR 1,775.00 | INR 1,727.80 | 1.16M |
| 2026-09-04 | INR 1,775.00 | +3.50% | INR 1,715.00 | INR 1,775.00 | INR 1,707.40 | 1.72M |
| 2026-09-03 | INR 1,715.00 | -0.28% | INR 1,724.90 | INR 1,741.90 | INR 1,708.90 | 648.58K |
| 2026-09-02 | INR 1,719.90 | -1.12% | INR 1,730.00 | INR 1,738.40 | INR 1,716.00 | 671.78K |
| 2026-09-01 | INR 1,739.30 | -0.07% | INR 1,740.50 | INR 1,753.40 | INR 1,728.60 | 624.18K |
| 2026-08-31 | INR 1,740.50 | -1.17% | INR 1,760.00 | INR 1,761.10 | INR 1,739.00 | 796.28K |
| 2026-08-28 | INR 1,761.10 | -0.68% | INR 1,780.40 | INR 1,782.00 | INR 1,747.80 | 1.04M |
| 2026-08-27 | INR 1,773.20 | +0.28% | INR 1,769.00 | INR 1,798.90 | INR 1,766.50 | 941.10K |
| 2026-08-26 | INR 1,768.20 | +0.75% | INR 1,760.50 | INR 1,789.00 | INR 1,760.50 | 1.04M |
| 2026-08-25 | INR 1,755.00 | -0.39% | INR 1,761.00 | INR 1,774.40 | INR 1,751.20 | 1.64M |
| 2026-08-24 | INR 1,761.80 | -1.73% | INR 1,801.70 | INR 1,801.70 | INR 1,759.10 | 542.31K |
| 2026-08-21 | INR 1,792.90 | +0.61% | INR 1,780.00 | INR 1,795.30 | INR 1,766.20 | 655.56K |
| 2026-08-20 | INR 1,782.00 | +0.09% | INR 1,790.00 | INR 1,792.50 | INR 1,775.40 | 687.83K |
| 2026-08-19 | INR 1,780.40 | +0.13% | INR 1,779.50 | INR 1,786.70 | INR 1,746.40 | 1.21M |
| 2026-08-18 | INR 1,778.00 | -0.69% | INR 1,789.00 | INR 1,796.50 | INR 1,762.50 | 584.46K |
| 2026-08-17 | INR 1,790.40 | -0.26% | INR 1,785.40 | INR 1,799.00 | INR 1,781.00 | 251.36K |
| 2026-08-14 | INR 1,795.00 | -0.94% | INR 1,812.80 | INR 1,820.90 | INR 1,789.40 | 564.18K |
| 2026-08-13 | INR 1,812.00 | -0.98% | INR 1,828.60 | INR 1,833.60 | INR 1,805.50 | 1.42M |
| 2026-08-12 | INR 1,830.00 | -0.41% | INR 1,840.80 | INR 1,840.80 | INR 1,816.50 | 1.05M |
| 2026-08-11 | INR 1,837.60 | -0.94% | INR 1,866.00 | INR 1,866.00 | INR 1,815.50 | 1.09M |
| 2026-08-10 | INR 1,855.00 | -0.03% | INR 1,855.50 | INR 1,865.10 | INR 1,836.00 | 834.29K |
| 2026-08-07 | INR 1,855.50 | -0.32% | INR 1,861.50 | INR 1,871.80 | INR 1,852.80 | 390.23K |
| 2026-08-06 | INR 1,861.50 | -0.98% | INR 1,870.00 | INR 1,886.00 | INR 1,860.30 | 474.12K |
| 2026-08-05 | INR 1,879.90 | -1.01% | INR 1,910.00 | INR 1,910.00 | INR 1,868.10 | 625.15K |
| 2026-08-04 | INR 1,899.00 | -0.84% | INR 1,901.00 | INR 1,909.80 | INR 1,856.60 | 1.52M |
| 2026-08-03 | INR 1,915.00 | +1.75% | INR 1,899.00 | INR 1,915.00 | INR 1,882.80 | 885.61K |
| 2026-07-31 | INR 1,882.00 | +0.24% | INR 1,885.00 | INR 1,898.90 | INR 1,870.60 | 723.85K |
| 2026-07-30 | INR 1,877.50 | -0.92% | INR 1,882.20 | INR 1,910.00 | INR 1,862.60 | 1.51M |
| 2026-07-29 | INR 1,894.90 | +0.31% | INR 1,895.00 | INR 1,902.80 | INR 1,880.40 | 1.37M |
| 2026-07-28 | INR 1,889.10 | +1.19% | INR 1,865.00 | INR 1,893.50 | INR 1,860.50 | 850.03K |
| 2026-07-27 | INR 1,866.80 | +0.44% | INR 1,860.00 | INR 1,870.70 | INR 1,836.20 | 1.10M |
| 2026-07-24 | INR 1,858.60 | +0.28% | INR 1,844.10 | INR 1,889.50 | INR 1,830.10 | 1.03M |
| 2026-07-23 | INR 1,853.50 | +2.59% | INR 1,800.00 | INR 1,864.30 | INR 1,800.00 | 912.08K |
| 2026-07-22 | INR 1,806.70 | -1.16% | INR 1,813.00 | INR 1,833.00 | INR 1,797.00 | 484.51K |
| 2026-07-21 | INR 1,827.90 | +0.19% | INR 1,834.50 | INR 1,835.00 | INR 1,816.20 | 583.35K |
| 2026-07-20 | INR 1,824.50 | -0.27% | INR 1,831.00 | INR 1,835.00 | INR 1,803.40 | 597.87K |
| 2026-07-17 | INR 1,829.40 | +0.40% | INR 1,824.10 | INR 1,839.80 | INR 1,811.30 | 1.03M |
| 2026-07-16 | INR 1,822.10 | -2.37% | INR 1,871.00 | INR 1,872.10 | INR 1,810.00 | 898.10K |
| 2026-07-15 | INR 1,866.40 | +1.42% | INR 1,842.50 | INR 1,880.60 | INR 1,838.00 | 895.87K |
| 2026-07-14 | INR 1,840.30 | -0.84% | INR 1,842.00 | INR 1,852.60 | INR 1,829.60 | 1.04M |
| 2026-07-13 | INR 1,855.90 | -0.38% | INR 1,850.00 | INR 1,861.00 | INR 1,832.10 | 455.39K |
| 2026-07-10 | INR 1,862.90 | +2.26% | INR 1,830.70 | INR 1,866.00 | INR 1,830.70 | 828.83K |
| 2026-07-09 | INR 1,821.70 | +1.83% | INR 1,789.00 | INR 1,839.00 | INR 1,784.90 | 868.22K |
| 2026-07-08 | INR 1,789.00 | -2.36% | INR 1,831.90 | INR 1,848.50 | INR 1,784.20 | 1.37M |
| 2026-07-07 | INR 1,832.30 | +2.49% | INR 1,773.00 | INR 1,848.00 | INR 1,773.00 | 1.70M |
| 2026-07-06 | INR 1,787.70 | -0.06% | INR 1,779.40 | INR 1,797.00 | INR 1,779.40 | 647.06K |
| 2026-07-03 | INR 1,788.70 | +0.24% | INR 1,784.00 | INR 1,800.00 | INR 1,777.50 | 631.18K |
| 2026-07-02 | INR 1,784.40 | -0.36% | INR 1,798.00 | INR 1,799.90 | INR 1,771.40 | 646.63K |
| 2026-07-01 | INR 1,790.90 | +1.43% | INR 1,777.00 | INR 1,794.20 | INR 1,758.60 | 624.23K |
| 2026-06-30 | INR 1,765.70 | +0.59% | INR 1,747.50 | INR 1,777.00 | INR 1,738.00 | 1.46M |
| 2026-06-29 | INR 1,755.40 | +0.60% | INR 1,759.60 | INR 1,772.70 | INR 1,736.90 | 3.91M |
| 2026-06-26 | INR 1,744.90 | 0.00% | INR 1,744.90 | INR 1,744.90 | INR 1,744.90 | 0 |
| 2026-06-25 | INR 1,744.90 | -1.29% | INR 1,767.70 | INR 1,779.00 | INR 1,740.00 | 933.40K |
| 2026-06-24 | INR 1,767.70 | -1.04% | INR 1,786.20 | INR 1,794.00 | INR 1,748.20 | 1.28M |
| 2026-06-23 | INR 1,786.20 | -1.07% | INR 1,805.50 | INR 1,816.70 | INR 1,775.20 | 961.45K |
| 2026-06-22 | INR 1,805.50 | +0.29% | INR 1,800.00 | INR 1,820.00 | INR 1,795.10 | 549.65K |
| 2026-06-19 | INR 1,800.20 | -0.41% | INR 1,800.00 | INR 1,814.20 | INR 1,786.90 | 352.56K |
| 2026-06-18 | INR 1,807.60 | +0.78% | INR 1,801.00 | INR 1,816.40 | INR 1,792.90 | 784.10K |
| 2026-06-17 | INR 1,793.60 | +1.47% | INR 1,756.00 | INR 1,803.10 | INR 1,756.00 | 730.99K |
| 2026-06-16 | INR 1,767.60 | +0.46% | INR 1,771.70 | INR 1,793.00 | INR 1,764.00 | 1.42M |
| 2026-06-15 | INR 1,759.50 | +3.14% | INR 1,723.00 | INR 1,766.30 | INR 1,710.00 | 1.26M |
| 2026-06-12 | INR 1,706.00 | -0.76% | INR 1,742.00 | INR 1,744.90 | INR 1,700.40 | 1.44M |
| 2026-06-11 | INR 1,719.10 | -0.56% | INR 1,727.00 | INR 1,740.00 | INR 1,704.20 | 965.04K |
| 2026-06-10 | INR 1,728.70 | -2.28% | INR 1,756.90 | INR 1,774.00 | INR 1,722.20 | 1.15M |
| 2026-06-09 | INR 1,769.10 | +0.27% | INR 1,755.00 | INR 1,782.10 | INR 1,754.70 | 857.75K |
| 2026-06-08 | INR 1,764.40 | -1.03% | INR 1,772.60 | INR 1,786.40 | INR 1,755.30 | 438.89K |
| 2026-06-05 | INR 1,782.80 | +1.01% | INR 1,774.00 | INR 1,797.80 | INR 1,766.10 | 715.46K |
| 2026-06-04 | INR 1,764.90 | -1.08% | INR 1,781.60 | INR 1,784.10 | INR 1,760.50 | 727.48K |
| 2026-06-03 | INR 1,784.20 | -0.97% | INR 1,801.70 | INR 1,809.90 | INR 1,759.00 | 784.33K |
| 2026-06-02 | INR 1,801.70 | -0.60% | INR 1,786.00 | INR 1,819.00 | INR 1,781.70 | 1.20M |
| 2026-06-01 | INR 1,812.50 | -0.96% | INR 1,839.00 | INR 1,846.40 | INR 1,801.80 | 1.99M |
| 2026-05-29 | INR 1,830.10 | -1.84% | INR 1,862.40 | INR 1,864.00 | INR 1,820.50 | 2.09M |
| 2026-05-28 | INR 1,864.50 | 0.00% | INR 1,864.50 | INR 1,864.50 | INR 1,864.50 | 0 |