Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

SBI Life Insurance Company Limited (SBILIFE.BO)

Compare
1,409.35
-7.60
(-0.54%)
At close: 3:29:48 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20251,431.751,431.751,405.001,409.351,409.3593,026
Mar 11, 20251,392.601,424.451,392.601,416.951,416.9525,092
Mar 10, 20251,423.151,427.351,406.001,419.551,419.5557,561
Mar 7, 2025 2.70 Dividend
Mar 7, 20251,425.551,445.001,408.201,412.151,412.1537,788
Mar 6, 20251,420.701,425.451,395.001,420.901,418.2034,650
Mar 5, 20251,406.501,424.601,380.001,420.901,418.208,863
Mar 4, 20251,385.051,415.151,385.051,393.801,391.159,083
Mar 3, 20251,437.701,451.801,404.501,407.351,404.6814,418
Feb 28, 20251,468.351,468.351,413.601,431.051,428.3322,997
Feb 27, 20251,466.001,480.001,454.951,468.401,465.6110,082
Feb 25, 20251,485.751,485.751,463.751,471.701,468.902,588
Feb 24, 20251,488.901,494.951,476.501,485.651,482.835,869
Feb 21, 20251,469.751,500.251,461.701,494.951,492.11100,285
Feb 20, 20251,470.001,489.101,467.251,469.801,467.015,961
Feb 19, 20251,479.101,482.451,467.201,470.301,467.515,945
Feb 18, 20251,470.051,480.151,455.001,475.251,472.458,124
Feb 17, 20251,466.001,481.251,453.001,478.701,475.899,357
Feb 14, 20251,463.201,477.001,450.001,464.551,461.779,062
Feb 13, 20251,447.851,478.901,447.551,469.951,467.1611,854
Feb 12, 20251,424.251,466.801,408.851,452.501,449.7422,682
Feb 11, 20251,468.951,468.951,401.751,418.151,415.4615,663
Feb 10, 20251,464.951,472.201,445.701,446.951,444.209,711
Feb 7, 20251,465.151,476.001,454.651,471.151,468.3515,318
Feb 6, 20251,474.051,480.001,456.951,465.351,462.5752,387
Feb 5, 20251,472.301,483.501,465.301,469.201,466.4128,449
Feb 4, 20251,458.901,479.051,454.301,472.301,469.5014,194
Feb 3, 20251,449.001,482.151,432.301,460.151,457.3827,003
Feb 1, 20251,494.851,526.851,373.151,454.601,451.84128,980
Jan 31, 20251,472.701,489.101,466.101,484.351,481.5314,446
Jan 30, 20251,458.101,480.001,455.001,473.751,470.9520,452
Jan 29, 20251,424.001,472.151,412.051,461.451,458.6713,257
Jan 28, 20251,424.251,435.351,412.351,419.651,416.9516,875
Jan 27, 20251,430.951,446.151,419.001,424.651,421.9461,195
Jan 24, 20251,454.651,454.651,418.901,440.951,438.2160,543
Jan 23, 20251,452.401,463.101,446.551,449.451,446.7018,317
Jan 22, 20251,467.251,469.001,450.151,461.101,458.3219,916
Jan 21, 20251,504.201,505.301,460.051,467.251,464.4615,835
Jan 20, 20251,542.301,545.701,487.701,499.551,496.7058,472
Jan 17, 20251,520.001,555.551,499.801,540.501,537.5772,188
Jan 16, 20251,494.651,544.551,489.551,513.851,510.9739,646
Jan 15, 20251,499.551,504.751,468.251,472.251,469.4519,234
Jan 14, 20251,469.401,503.501,468.951,499.551,496.7032,147
Jan 13, 20251,484.601,484.601,446.201,469.401,466.6162,984
Jan 10, 20251,469.001,487.001,459.001,478.251,475.4439,507
Jan 9, 20251,462.601,481.501,453.851,469.051,466.269,067
Jan 8, 20251,481.751,483.451,456.851,462.601,459.8254,639
Jan 7, 20251,435.401,490.201,434.951,475.951,473.1521,818
Jan 6, 20251,451.001,462.551,425.751,434.351,431.6236,393
Jan 3, 20251,420.101,450.701,420.101,445.951,443.2043,700
Jan 2, 20251,400.001,425.851,398.101,422.601,419.9025,512
Jan 1, 20251,391.601,403.901,385.001,400.601,397.9410,917
Dec 31, 20241,401.001,401.001,382.601,390.501,387.8618,842
Dec 30, 20241,404.301,410.001,390.001,404.351,401.6832,953
Dec 27, 20241,413.801,420.801,398.251,404.501,401.8315,803
Dec 26, 20241,399.751,411.801,385.901,409.851,407.1718,392
Dec 24, 20241,405.351,417.901,385.051,386.551,383.9221,661
Dec 23, 20241,401.601,407.351,382.451,405.601,402.9328,956
Dec 20, 20241,405.351,414.551,391.501,402.551,399.8862,223
Dec 19, 20241,396.751,409.351,378.001,405.451,402.7832,026
Dec 18, 20241,435.851,435.851,392.951,397.901,395.2424,768
Dec 17, 20241,429.601,429.601,405.951,409.701,407.0228,773
Dec 16, 20241,439.251,439.251,416.501,421.801,419.109,391
Dec 13, 20241,435.001,442.351,409.701,428.601,425.8936,188
Dec 12, 20241,463.001,463.001,420.201,435.001,432.2731,577
Dec 11, 20241,460.001,473.301,454.701,456.601,453.8322,507
Dec 10, 20241,470.051,484.201,455.001,462.001,459.2211,825
Dec 9, 20241,469.551,484.001,449.601,469.251,466.4624,372
Dec 6, 20241,438.451,452.751,428.651,448.351,445.6027,250
Dec 5, 20241,456.901,456.901,417.851,433.201,430.4829,055
Dec 4, 20241,436.001,472.001,436.001,452.301,449.5482,503
Dec 3, 20241,443.551,447.901,417.001,441.401,438.66173,979
Dec 2, 20241,434.951,449.051,412.001,422.551,419.8514,675
Nov 29, 20241,439.501,456.701,397.801,436.301,433.5787,085
Nov 28, 20241,511.951,518.751,403.201,427.951,425.24311,730
Nov 27, 20241,510.951,511.001,495.101,505.501,502.643,255
Nov 26, 20241,503.951,516.151,489.151,506.251,503.3913,229
Nov 25, 20241,509.951,511.151,490.001,496.601,493.767,597
Nov 22, 20241,480.251,495.651,473.851,482.101,479.288,679
Nov 21, 20241,510.051,515.451,473.601,477.751,474.9420,226
Nov 19, 20241,573.851,573.851,501.001,522.951,520.0641,424
Nov 18, 20241,560.001,565.151,551.601,562.401,559.434,300
Nov 14, 20241,531.051,567.051,531.051,562.151,559.185,193
Nov 13, 20241,549.151,570.601,541.001,546.351,543.4138,659
Nov 12, 20241,566.251,585.151,532.301,559.451,556.4917,615
Nov 11, 20241,588.651,588.651,556.251,566.251,563.275,517
Nov 8, 20241,600.001,603.001,567.251,569.651,566.6717,759
Nov 7, 20241,617.301,617.301,575.501,590.351,587.3320,800
Nov 6, 20241,637.751,637.751,601.001,604.801,601.75701,742
Nov 4, 20241,640.751,640.751,589.001,608.551,605.4914,285
Nov 1, 20241,630.051,638.951,624.001,629.951,626.853,481
Oct 31, 20241,625.451,632.801,613.551,622.951,619.878,795
Oct 29, 20241,606.951,665.001,596.251,659.101,655.9534,711
Oct 28, 20241,617.101,617.101,593.201,606.301,603.2516,333
Oct 25, 20241,636.501,651.651,603.751,617.101,614.0324,310
Oct 24, 20241,739.301,739.301,624.551,633.901,630.8029,555
Oct 23, 20241,707.251,728.351,692.451,714.901,711.6425,173
Oct 22, 20241,705.001,726.551,687.401,699.051,695.8212,822
Oct 21, 20241,707.051,736.251,697.851,712.751,709.508,085
Oct 18, 20241,697.101,715.801,680.601,705.351,702.115,703
Oct 17, 20241,744.851,744.851,698.051,702.351,699.123,528
Oct 16, 20241,723.751,748.901,723.751,733.301,730.015,674
Oct 15, 20241,737.501,753.651,719.301,723.101,719.836,705
Oct 14, 20241,733.601,741.201,718.001,737.451,734.158,443
Oct 11, 20241,737.001,746.551,718.851,734.551,731.2510,540
Oct 10, 20241,757.951,757.951,728.801,737.001,733.7012,973
Oct 9, 20241,752.951,757.801,733.801,738.151,734.857,815
Oct 8, 20241,775.001,797.951,724.401,727.801,724.5219,075
Oct 7, 20241,790.201,821.551,776.151,786.951,783.5519,985
Oct 4, 20241,795.201,850.901,782.701,798.101,794.6825,018
Oct 3, 20241,800.151,842.101,795.001,807.001,803.5713,348
Oct 1, 20241,887.951,887.951,825.001,833.751,830.2710,709
Sep 30, 20241,883.251,893.001,838.951,843.301,839.8011,717
Sep 27, 20241,903.651,913.151,873.701,885.701,882.128,113
Sep 26, 20241,878.351,901.001,867.451,897.601,893.9926,262
Sep 25, 20241,870.051,874.001,841.151,868.201,864.658,848
Sep 24, 20241,929.751,929.751,854.001,863.701,860.1628,368
Sep 23, 20241,885.501,924.501,881.601,920.601,916.9518,736
Sep 20, 20241,843.751,884.401,843.751,868.701,865.1519,598
Sep 19, 20241,841.501,859.501,827.801,842.501,839.0015,204
Sep 18, 20241,810.001,849.451,810.001,842.701,839.2059,062
Sep 17, 20241,822.001,844.201,809.001,822.301,818.8415,993
Sep 16, 20241,855.501,861.201,817.001,821.401,817.947,607
Sep 13, 20241,873.601,873.601,843.001,845.901,842.3910,611
Sep 12, 20241,861.051,879.801,841.851,874.051,870.4914,276
Sep 11, 20241,853.001,870.501,842.701,860.151,856.627,913
Sep 10, 20241,902.001,902.001,839.501,853.301,849.7835,430
Sep 9, 20241,897.601,932.701,894.601,902.651,899.0349,133
Sep 6, 20241,914.851,916.901,889.201,897.251,893.647,479
Sep 5, 20241,922.401,922.401,900.451,907.701,904.079,323
Sep 4, 20241,915.451,919.001,902.151,911.351,907.7215,588
Sep 3, 20241,893.501,935.001,881.701,926.451,922.7960,456
Sep 2, 20241,854.701,894.251,850.701,888.101,884.5127,571
Aug 30, 20241,836.851,870.351,836.851,850.151,846.6330,713
Aug 29, 20241,844.951,867.001,836.851,843.401,839.9014,133
Aug 28, 20241,838.351,853.851,826.051,842.151,838.658,726
Aug 26, 20241,788.951,800.751,768.551,795.651,792.2411,208
Aug 23, 20241,794.851,798.351,782.551,788.951,785.5511,127
Aug 22, 20241,806.851,811.551,790.101,795.001,791.59196,792
Aug 21, 20241,766.251,804.001,750.051,800.051,796.6358,322
Aug 20, 20241,677.701,766.051,673.601,761.801,758.4550,943
Aug 19, 20241,693.551,698.451,666.401,671.101,667.9213,809
Aug 16, 20241,707.551,707.551,666.851,689.951,686.7411,600
Aug 14, 20241,681.151,706.701,673.051,692.201,688.986,294
Aug 13, 20241,702.451,719.001,673.001,683.251,680.055,472
Aug 12, 20241,721.051,730.301,693.451,703.751,700.515,143
Aug 9, 20241,729.951,732.601,708.501,724.501,721.228,835
Aug 8, 20241,686.051,715.951,670.401,706.001,702.7610,377
Aug 7, 20241,695.051,695.051,678.001,686.101,682.909,081
Aug 6, 20241,706.201,737.801,670.001,674.501,671.3218,259
Aug 5, 20241,640.051,739.251,640.051,722.051,718.7816,271
Aug 2, 20241,760.001,769.101,732.001,743.851,740.548,791
Aug 1, 20241,785.801,790.001,759.451,765.551,762.2011,773
Jul 31, 20241,723.851,759.951,720.151,753.501,750.1721,393
Jul 30, 20241,728.301,746.651,707.801,724.251,720.9720,021
Jul 29, 20241,774.751,774.751,736.201,746.251,742.9323,708
Jul 26, 20241,694.951,777.401,686.851,751.151,747.8261,477
Jul 25, 20241,649.451,700.101,648.451,695.201,691.9894,546
Jul 24, 20241,584.701,649.651,580.001,634.101,630.9937,294
Jul 23, 20241,629.001,638.051,579.651,597.451,594.4117,403
Jul 22, 20241,640.001,647.501,618.601,620.501,617.425,405
Jul 19, 20241,634.651,657.551,634.651,646.751,643.6212,051
Jul 18, 20241,621.951,665.001,614.551,659.001,655.8533,296
Jul 16, 20241,619.901,639.001,591.851,621.201,618.1219,892
Jul 15, 20241,562.301,620.451,558.851,613.401,610.3322,478
Jul 12, 20241,570.001,570.001,548.001,562.301,559.3318,426
Jul 11, 20241,560.351,569.001,545.851,561.401,558.4316,461
Jul 10, 20241,529.951,562.451,517.951,558.901,555.9456,498
Jul 9, 20241,517.801,528.501,513.001,525.101,522.2010,582
Jul 8, 20241,527.301,530.001,508.001,514.701,511.826,695
Jul 5, 20241,507.001,532.651,505.501,528.501,525.6011,389
Jul 4, 20241,498.001,518.101,496.001,507.051,504.199,688
Jul 3, 20241,495.301,506.351,489.351,495.701,492.867,913
Jul 2, 20241,509.551,509.551,468.051,494.251,491.4123,175
Jul 1, 20241,491.301,512.001,482.001,502.401,499.5511,907
Jun 28, 20241,453.351,498.001,451.201,491.101,488.2750,104
Jun 27, 20241,440.051,472.301,437.801,465.951,463.1624,458
Jun 26, 20241,463.051,474.951,445.651,451.101,448.3424,260
Jun 25, 20241,464.951,466.751,430.501,462.951,460.1726,041
Jun 24, 20241,459.751,463.951,446.451,452.851,450.0914,221
Jun 21, 20241,470.401,478.151,448.001,464.501,461.7210,559
Jun 20, 20241,481.751,481.751,451.601,455.251,452.4834,530
Jun 19, 20241,476.951,478.001,446.001,448.751,446.0020,757
Jun 18, 20241,479.901,479.901,456.001,473.851,471.0526,409
Jun 14, 20241,446.651,473.701,441.301,469.001,466.2119,061
Jun 13, 20241,464.501,478.251,434.351,446.701,443.9540,737
Jun 12, 20241,422.601,462.151,422.601,452.251,449.4924,824
Jun 11, 20241,425.451,439.401,421.751,427.851,425.1418,265
Jun 10, 20241,439.801,451.851,419.001,431.351,428.6344,617
Jun 7, 20241,448.301,448.301,420.001,425.851,423.1427,788
Jun 6, 20241,399.951,446.101,382.251,442.551,439.8153,258
Jun 5, 20241,350.801,396.001,331.851,390.351,387.7132,422
Jun 4, 20241,402.951,402.951,307.001,339.301,336.7652,147
Jun 3, 20241,448.501,448.501,387.701,391.551,388.9112,508
May 31, 20241,385.001,401.501,373.251,386.101,383.4710,081
May 30, 20241,415.551,416.201,371.401,379.901,377.2834,895
May 29, 20241,451.951,451.951,407.001,412.301,409.6230,387
May 28, 20241,423.951,454.001,406.451,450.801,448.0418,762
May 27, 20241,436.451,442.251,405.001,409.501,406.8217,763
May 24, 20241,416.651,447.001,416.651,436.501,433.774,929
May 23, 20241,435.951,452.701,432.001,445.451,442.70164,468
May 22, 20241,438.951,438.951,424.001,426.601,423.892,570
May 21, 20241,445.451,445.451,421.751,429.051,426.338,877
May 17, 20241,451.951,451.951,430.301,433.651,430.9313,329
May 16, 20241,435.251,457.001,419.951,452.301,449.548,451
May 15, 20241,449.951,449.951,425.451,428.301,425.596,011
May 14, 20241,427.001,436.351,423.301,433.251,430.535,907
May 13, 20241,430.551,438.001,421.001,424.701,421.998,300
May 10, 20241,422.001,436.851,416.651,432.151,429.436,933
May 9, 20241,455.001,455.001,413.701,421.701,419.0013,389
May 8, 20241,432.901,465.001,423.251,427.101,424.3923,000
May 7, 20241,443.351,459.101,431.901,452.351,449.5919,331
May 6, 20241,458.951,458.951,433.701,440.251,437.519,528
May 3, 20241,470.001,472.501,438.001,443.001,440.2613,500
May 2, 20241,420.001,464.551,420.001,460.801,458.0228,201
Apr 30, 20241,433.501,449.001,423.801,436.351,433.6231,584
Apr 29, 20241,442.701,460.351,415.001,423.251,420.55844,535
Apr 26, 20241,454.001,466.001,413.001,415.251,412.5634,231
Apr 25, 20241,462.501,462.501,436.551,444.051,441.3113,382
Apr 24, 20241,466.351,476.151,452.951,459.551,456.787,967
Apr 23, 20241,479.201,489.101,465.001,469.251,466.466,321
Apr 22, 20241,464.551,482.301,453.701,474.351,471.557,196
Apr 19, 20241,445.151,456.601,426.451,447.051,444.3010,654
Apr 18, 20241,466.001,482.601,448.151,454.701,451.947,784
Apr 16, 20241,461.701,476.201,452.001,462.451,459.6712,729
Apr 15, 20241,463.251,486.851,463.001,468.351,465.569,598
Apr 12, 20241,502.601,511.151,489.751,493.101,490.2615,045
Apr 10, 20241,519.451,519.451,481.801,495.501,492.6614,060
Apr 9, 20241,526.751,527.251,502.001,509.801,506.9315,555
Apr 8, 20241,491.001,528.351,490.001,518.901,516.0116,764
Apr 5, 20241,467.151,490.001,463.201,484.901,482.0823,440
Apr 4, 20241,468.351,474.951,447.501,465.151,462.3716,775
Apr 3, 20241,469.651,473.601,456.351,460.951,458.1720,037
Apr 2, 20241,490.001,495.751,464.651,470.751,467.9613,869
Apr 1, 20241,499.951,517.751,486.651,490.301,487.475,284
Mar 28, 20241,481.001,522.451,481.001,497.951,495.107,272
Mar 27, 20241,491.001,499.001,474.301,479.251,476.447,041
Mar 26, 20241,474.951,507.001,458.451,485.651,482.8311,960
Mar 22, 20241,461.051,510.501,458.801,500.601,497.7570,758
Mar 21, 20241,486.351,486.351,459.501,470.001,467.216,140
Mar 20, 20241,465.201,469.051,450.701,457.701,454.934,695
Mar 19, 20241,479.001,485.451,455.901,458.551,455.788,822
Mar 18, 20241,499.651,499.651,478.301,489.001,486.177,365
Mar 15, 2024 2.70 Dividend
Mar 15, 20241,465.951,503.701,465.951,500.501,497.656,744
Mar 14, 20241,460.551,513.351,460.551,505.301,499.7418,170
Mar 13, 20241,508.301,531.451,481.001,487.951,482.4622,449
Mar 12, 20241,539.051,551.001,510.001,516.851,511.2527,139