Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

SBI Life Insurance Company Limited (SBILIFE.NS)

1,756.80
-9.00
(-0.51%)
At close: 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,761.001,777.101,747.601,756.801,756.801,418,602
Apr 30, 20251,722.001,772.501,718.501,765.801,765.802,031,563
Apr 29, 20251,733.901,764.901,721.001,730.101,730.102,049,847
Apr 28, 20251,690.001,755.001,681.401,736.101,736.102,100,813
Apr 25, 20251,723.501,762.001,651.101,695.101,695.1010,321,746
Apr 24, 20251,612.901,636.601,603.001,608.201,608.20857,476
Apr 23, 20251,625.001,625.001,601.001,615.501,615.501,136,215
Apr 22, 20251,627.801,639.901,612.801,619.001,619.001,102,055
Apr 21, 20251,618.001,630.701,595.301,628.501,628.501,016,066
Apr 17, 20251,558.001,615.001,549.401,608.201,608.201,500,299
Apr 16, 20251,548.501,576.801,548.501,565.401,565.40784,495
Apr 15, 20251,555.501,574.101,525.001,562.601,562.601,363,406
Apr 11, 20251,539.001,539.001,500.051,521.901,521.901,134,200
Apr 9, 20251,488.001,499.901,475.001,481.651,481.651,047,950
Apr 8, 20251,490.001,498.051,458.051,488.001,488.002,142,568
Apr 7, 20251,450.001,485.501,430.551,460.801,460.80916,977
Apr 4, 20251,536.351,546.901,501.101,512.601,512.60826,558
Apr 3, 20251,546.001,558.901,540.001,542.251,542.25373,548
Apr 2, 20251,543.001,563.151,542.301,559.851,559.851,876,774
Apr 1, 20251,537.751,566.401,535.351,545.251,545.25937,836
Mar 28, 20251,544.901,564.501,534.751,547.851,547.851,120,169
Mar 27, 20251,541.401,552.101,529.651,544.901,544.901,405,775
Mar 26, 20251,564.301,570.301,533.451,541.301,541.301,106,876
Mar 25, 20251,577.651,583.901,551.301,557.201,557.201,241,287
Mar 24, 20251,550.001,584.001,541.701,569.801,569.801,229,003
Mar 21, 20251,500.001,553.301,493.451,546.401,546.401,977,397
Mar 20, 20251,492.001,506.301,488.501,498.351,498.35798,992
Mar 19, 20251,457.951,488.901,455.001,484.901,484.90917,293
Mar 18, 20251,434.251,434.251,434.251,434.251,434.25-
Mar 17, 20251,392.001,441.301,392.001,434.251,434.251,352,197
Mar 13, 20251,411.701,413.951,382.651,385.551,385.55911,321
Mar 12, 20251,425.001,425.001,404.501,409.001,409.00734,156
Mar 11, 20251,403.001,424.401,397.451,417.251,417.25691,907
Mar 10, 20251,419.001,427.751,404.351,419.451,419.451,092,967
Mar 7, 2025 2.7 Dividend
Mar 7, 20251,421.351,446.201,406.551,411.601,411.60901,496
Mar 6, 20251,417.101,426.401,395.001,421.301,418.601,606,815
Mar 5, 20251,391.151,424.001,379.851,420.701,418.001,118,219
Mar 4, 20251,392.201,415.001,390.001,393.101,390.45977,231
Mar 3, 20251,432.551,452.151,405.101,408.501,405.821,056,418
Feb 28, 20251,460.001,462.051,411.851,430.501,427.782,397,364
Feb 27, 20251,464.001,479.901,454.001,469.751,466.961,421,562
Feb 25, 20251,480.001,484.051,463.451,471.751,468.95964,505
Feb 24, 20251,480.001,495.201,475.201,486.501,483.681,116,079
Feb 21, 20251,469.701,501.401,461.701,495.401,492.561,051,158
Feb 20, 20251,473.001,489.651,466.001,469.801,467.01346,720
Feb 19, 20251,475.001,482.201,465.051,475.601,472.80391,966
Feb 18, 20251,476.251,481.001,454.401,475.351,472.55679,042
Feb 17, 20251,460.501,481.551,451.851,476.201,473.40717,439
Feb 14, 20251,470.501,477.151,450.001,465.451,462.67625,676
Feb 13, 20251,452.151,479.401,446.001,470.501,467.71983,142
Feb 12, 20251,427.451,466.951,407.501,452.151,449.391,590,502
Feb 11, 20251,448.201,450.001,402.901,419.001,416.301,448,104
Feb 10, 20251,462.901,474.551,445.001,448.201,445.45530,759
Feb 7, 20251,472.451,475.951,454.251,470.951,468.16562,410
Feb 6, 20251,470.001,480.401,456.451,465.101,462.321,510,856
Feb 5, 20251,472.401,484.301,465.001,469.151,466.36791,375
Feb 4, 20251,461.251,478.701,454.051,472.401,469.60614,905
Feb 3, 20251,434.351,481.901,434.351,459.951,457.181,127,198
Feb 1, 20251,475.601,528.001,372.551,454.351,451.594,329,907
Jan 31, 20251,479.701,490.001,467.001,483.601,480.78892,312
Jan 30, 20251,465.901,480.001,453.901,472.901,470.101,016,159
Jan 29, 20251,419.501,470.101,410.501,460.901,458.121,021,447
Jan 28, 20251,420.001,435.701,411.851,419.501,416.801,527,262
Jan 27, 20251,435.001,445.951,416.001,424.401,421.69896,819
Jan 24, 20251,451.301,455.601,418.151,440.401,437.661,504,123
Jan 23, 20251,458.051,463.701,447.151,449.851,447.101,301,601
Jan 22, 20251,466.101,470.751,450.051,460.051,457.28631,080
Jan 21, 20251,499.701,505.951,460.001,466.551,463.76877,160
Jan 20, 20251,547.801,547.801,487.301,499.701,496.854,033,718
Jan 17, 20251,519.501,555.001,500.001,540.501,537.572,603,818
Jan 16, 20251,486.001,545.001,486.001,513.601,510.722,929,496
Jan 15, 20251,504.501,504.851,469.351,472.751,469.951,433,596
Jan 14, 20251,475.001,504.001,468.851,499.251,496.402,024,378
Jan 13, 20251,478.301,478.301,445.651,467.401,464.611,444,590
Jan 10, 20251,469.901,488.001,458.651,478.301,475.491,124,758
Jan 9, 20251,457.801,481.201,453.001,468.451,465.661,253,461
Jan 8, 20251,478.701,484.651,455.001,463.151,460.371,229,808
Jan 7, 20251,447.001,490.801,434.351,477.751,474.942,362,510
Jan 6, 20251,450.001,462.651,425.201,434.651,431.921,012,018
Jan 3, 20251,428.251,451.001,424.901,447.701,444.951,107,442
Jan 2, 20251,404.001,425.501,398.051,422.251,419.551,083,889
Jan 1, 20251,392.201,404.701,384.951,400.401,397.74511,676
Dec 31, 20241,399.751,399.751,382.451,390.401,387.762,096,160
Dec 30, 20241,391.251,414.951,389.001,403.851,401.181,439,560
Dec 27, 20241,410.001,420.401,400.801,405.301,402.63665,711
Dec 26, 20241,393.951,411.801,385.201,409.051,406.371,935,656
Dec 24, 20241,406.951,418.001,385.001,387.001,384.37756,679
Dec 23, 20241,400.601,408.151,381.501,405.301,402.631,325,302
Dec 20, 20241,402.451,414.801,391.101,400.601,397.941,542,712
Dec 19, 20241,380.051,409.001,377.501,405.901,403.231,081,337
Dec 18, 20241,414.801,420.351,392.701,398.001,395.341,454,595
Dec 17, 20241,421.701,425.001,405.601,409.701,407.021,973,758
Dec 16, 20241,428.801,436.951,415.651,421.651,418.951,601,339
Dec 13, 20241,422.051,441.951,409.301,428.801,426.093,926,561
Dec 12, 20241,450.001,455.751,420.351,432.501,429.782,851,447
Dec 11, 20241,455.501,473.501,454.451,456.151,453.381,213,092
Dec 10, 20241,463.701,483.901,451.601,461.851,459.071,994,725
Dec 9, 20241,454.001,484.401,449.051,469.301,466.512,397,565
Dec 6, 20241,435.001,452.951,429.301,448.551,445.801,359,753
Dec 5, 20241,452.601,456.051,417.551,431.851,429.132,632,452
Dec 4, 20241,441.001,472.351,435.051,452.601,449.841,976,987
Dec 3, 20241,430.101,448.351,416.951,440.951,438.214,645,704
Dec 2, 20241,428.401,449.801,411.151,422.051,419.353,117,960
Nov 29, 20241,442.001,460.001,396.651,437.751,435.029,016,112
Nov 28, 20241,507.151,519.701,403.001,428.601,425.895,574,277
Nov 27, 20241,507.001,515.951,495.101,505.401,502.54467,560
Nov 26, 20241,495.201,516.901,489.251,506.751,503.89601,372
Nov 25, 20241,492.601,511.001,488.351,495.201,492.361,785,465
Nov 22, 20241,485.351,496.451,475.001,485.151,482.33977,581
Nov 21, 20241,513.301,515.501,474.001,477.951,475.141,827,614
Nov 19, 20241,568.001,568.051,501.001,522.901,520.014,198,931
Nov 18, 20241,551.001,566.551,551.001,562.601,559.63490,930
Nov 14, 20241,546.201,568.951,546.051,562.301,559.33684,365
Nov 13, 20241,560.001,572.001,540.001,546.701,543.762,946,117
Nov 12, 20241,569.101,585.951,557.001,562.451,559.481,177,157
Nov 11, 20241,578.601,578.601,555.251,566.001,563.03862,991
Nov 8, 20241,589.001,603.351,566.851,569.951,566.971,131,938
Nov 7, 20241,605.051,617.951,575.001,589.851,586.831,359,619
Nov 6, 20241,633.201,638.651,600.451,603.951,600.901,352,644
Nov 5, 20241,606.801,642.001,598.651,633.201,630.10978,590
Nov 4, 20241,637.001,641.151,588.001,608.801,605.741,470,020
Nov 1, 20241,639.401,639.401,623.001,628.851,625.7653,886
Oct 31, 20241,630.101,641.951,613.051,622.151,619.07809,110
Oct 30, 20241,636.501,649.351,619.301,624.151,621.061,512,352
Oct 29, 20241,606.001,665.801,595.901,661.351,658.192,052,244
Oct 28, 20241,617.001,620.001,593.601,605.901,602.852,366,566
Oct 25, 20241,644.851,653.301,603.951,616.751,613.681,639,581
Oct 24, 20241,724.451,724.451,623.001,635.301,632.194,320,374
Oct 23, 20241,703.201,728.901,692.251,716.001,712.74952,362
Oct 22, 20241,701.001,726.951,672.901,698.151,694.921,290,296
Oct 21, 20241,715.151,776.051,696.801,711.851,708.601,574,574
Oct 18, 20241,706.001,717.451,680.601,706.051,702.812,045,293
Oct 17, 20241,734.001,739.001,695.751,702.001,698.772,442,434
Oct 16, 20241,725.051,749.001,724.001,733.751,730.46891,554
Oct 15, 20241,741.951,754.951,718.501,723.751,720.482,159,705
Oct 14, 20241,738.751,743.851,717.301,738.301,735.001,349,793
Oct 11, 20241,737.501,746.751,718.601,735.051,731.75805,944
Oct 10, 20241,745.151,754.451,729.551,734.501,731.21784,503
Oct 9, 20241,748.051,759.001,733.051,737.401,734.10704,112
Oct 8, 20241,785.001,799.051,723.551,728.051,724.772,888,148
Oct 7, 20241,800.001,819.851,776.001,787.951,784.55692,912
Oct 4, 20241,805.551,850.001,782.551,798.101,794.681,554,623
Oct 3, 20241,807.001,845.201,795.051,805.551,802.121,307,453
Oct 1, 20241,840.201,859.301,824.301,834.201,830.72885,515
Sep 30, 20241,892.001,893.601,838.251,844.001,840.501,473,366
Sep 27, 20241,898.301,913.001,873.901,882.651,879.071,678,089
Sep 26, 20241,873.001,902.051,868.501,898.301,894.691,396,821
Sep 25, 20241,873.701,875.001,841.051,863.601,860.061,395,256
Sep 24, 20241,927.101,927.951,854.601,864.351,860.812,608,386
Sep 23, 20241,882.001,925.001,880.001,920.151,916.501,022,492
Sep 20, 20241,850.001,885.001,845.001,870.251,866.701,512,372
Sep 19, 20241,850.001,860.001,828.201,840.951,837.45776,068
Sep 18, 20241,818.201,848.951,815.051,842.451,838.95518,691
Sep 17, 20241,823.501,844.301,808.451,819.151,815.69844,866
Sep 16, 20241,851.001,864.801,816.101,821.251,817.791,576,652
Sep 13, 20241,869.001,871.751,841.751,846.501,842.99886,112
Sep 12, 20241,863.001,880.001,840.601,875.951,872.391,126,825
Sep 11, 20241,845.101,871.051,844.551,859.151,855.62630,094
Sep 10, 20241,890.001,890.001,838.751,853.451,849.932,515,665
Sep 9, 20241,900.851,932.851,894.501,901.751,898.141,845,859
Sep 6, 20241,898.101,916.851,889.451,896.301,892.70772,396
Sep 5, 20241,919.001,919.001,900.201,907.851,904.23947,097
Sep 4, 20241,910.001,920.001,902.351,912.201,908.57952,279
Sep 3, 20241,890.001,936.001,881.751,928.651,924.993,457,882
Sep 2, 20241,850.301,894.651,849.051,888.751,885.162,522,132
Aug 30, 20241,839.951,869.801,837.001,850.301,846.792,125,138
Aug 29, 20241,840.001,867.751,835.501,843.701,840.202,248,185
Aug 28, 20241,838.751,854.251,826.001,843.701,840.20724,092
Aug 27, 20241,788.401,848.601,784.101,838.951,835.462,239,371
Aug 26, 20241,791.001,801.451,769.351,796.251,792.84593,628
Aug 23, 20241,789.501,798.401,782.001,789.301,785.90858,249
Aug 22, 20241,801.001,812.401,789.851,795.251,791.841,380,510
Aug 21, 20241,761.301,804.451,750.901,800.601,797.182,972,530
Aug 20, 20241,672.801,770.801,672.751,761.301,757.953,951,662
Aug 19, 20241,696.801,696.801,666.001,671.551,668.37632,647
Aug 16, 20241,699.001,702.101,666.151,688.901,685.69721,574
Aug 14, 20241,696.201,707.351,673.001,692.101,688.89557,473
Aug 13, 20241,705.001,721.301,672.051,682.401,679.201,064,268
Aug 12, 20241,722.901,730.001,692.051,705.001,701.761,019,251
Aug 9, 20241,720.001,733.401,708.001,725.101,721.82804,893
Aug 8, 20241,671.101,715.151,670.051,706.301,703.061,291,138
Aug 7, 20241,690.051,698.901,677.101,685.701,682.50603,417
Aug 6, 20241,722.201,780.001,670.101,674.501,671.321,500,825
Aug 5, 20241,680.001,739.351,679.951,722.201,718.931,240,111
Aug 2, 20241,760.001,768.901,731.001,744.901,741.59594,517
Aug 1, 20241,791.101,791.151,758.101,767.251,763.891,247,361
Jul 31, 20241,721.051,760.001,720.001,753.651,750.321,082,466
Jul 30, 20241,740.501,746.301,708.001,721.051,717.782,096,978
Jul 29, 20241,752.501,763.551,736.501,746.701,743.381,368,641
Jul 26, 20241,686.251,777.701,686.251,750.951,747.622,982,227
Jul 25, 20241,645.001,701.351,645.001,695.401,692.184,427,012
Jul 24, 20241,580.001,650.001,579.651,632.951,629.852,099,093
Jul 23, 20241,621.151,638.001,578.051,594.851,591.822,145,861
Jul 22, 20241,641.101,647.701,618.651,621.151,618.07397,490
Jul 19, 20241,632.001,658.551,632.001,647.701,644.57567,209
Jul 18, 20241,620.001,664.951,615.051,659.801,656.652,104,021
Jul 16, 20241,613.401,639.601,592.201,621.351,618.271,844,059
Jul 15, 20241,562.851,620.901,557.901,613.451,610.382,498,480
Jul 12, 20241,562.901,570.001,547.351,562.851,559.88589,534
Jul 11, 20241,562.001,569.651,546.151,558.801,555.841,156,236
Jul 10, 20241,524.751,562.501,518.601,558.801,555.841,964,480
Jul 9, 20241,525.001,529.001,512.401,524.751,521.85726,889
Jul 8, 20241,529.401,531.951,508.251,514.951,512.07774,723
Jul 5, 20241,507.751,531.951,505.451,529.401,526.49961,676
Jul 4, 20241,496.401,518.851,492.251,507.751,504.891,363,288
Jul 3, 20241,503.001,506.951,486.201,496.351,493.51527,776
Jul 2, 20241,507.001,510.351,468.101,494.901,492.061,462,260
Jul 1, 20241,491.951,511.901,481.901,501.851,499.00788,569
Jun 28, 20241,450.101,498.801,450.001,491.951,489.121,533,271
Jun 27, 20241,445.001,473.651,437.551,463.451,460.671,492,222
Jun 26, 20241,462.001,475.651,447.001,450.901,448.14780,636
Jun 25, 20241,457.401,467.501,430.001,462.001,459.221,845,922
Jun 24, 20241,464.151,464.151,447.201,452.751,449.99460,942
Jun 21, 20241,455.501,478.551,445.151,464.151,461.371,184,387
Jun 20, 20241,476.001,480.901,451.451,455.501,452.731,444,553
Jun 19, 20241,478.351,478.401,446.151,449.201,446.45578,983
Jun 18, 20241,480.001,480.001,455.051,473.551,470.751,427,035
Jun 14, 20241,444.901,473.751,440.601,469.901,467.11856,835
Jun 13, 20241,459.651,479.451,432.851,449.901,447.153,086,173
Jun 12, 20241,428.101,461.801,425.801,452.701,449.941,823,958
Jun 11, 20241,432.451,439.801,422.001,428.051,425.34991,450
Jun 10, 20241,436.851,452.001,418.351,432.301,429.582,059,288
Jun 7, 20241,435.101,440.001,420.001,425.851,423.141,279,929
Jun 6, 20241,390.101,445.801,380.251,442.851,440.112,227,021
Jun 5, 20241,341.001,396.201,330.701,390.101,387.461,238,176
Jun 4, 20241,398.151,402.701,307.701,338.851,336.313,277,433
Jun 3, 20241,435.301,436.401,387.351,391.501,388.86870,693
May 31, 20241,393.801,401.151,372.601,386.401,383.772,559,060
May 30, 20241,418.801,418.801,371.001,380.051,377.432,097,166
May 29, 20241,448.001,449.451,406.601,412.801,410.121,518,325
May 28, 20241,415.001,455.001,405.901,450.751,447.991,600,105
May 27, 20241,435.001,448.001,402.151,410.201,407.521,675,749
May 24, 20241,442.501,448.451,433.451,436.251,433.52487,961
May 23, 20241,434.001,452.951,424.051,446.801,444.051,206,423
May 22, 20241,434.251,435.551,424.001,427.401,424.69966,583
May 21, 20241,438.851,440.701,422.501,429.651,426.931,300,334
May 17, 20241,450.001,450.001,430.501,434.201,431.482,433,315
May 16, 20241,431.551,458.201,420.151,452.201,449.441,176,239
May 15, 20241,440.001,443.851,425.751,430.101,427.38254,646
May 14, 20241,427.201,436.751,422.051,432.851,430.13896,653
May 13, 20241,435.001,440.001,420.551,425.101,422.39771,284
May 10, 20241,425.001,438.501,415.751,431.951,429.23741,292
May 9, 20241,431.901,439.501,413.201,422.401,419.701,645,954
May 8, 20241,440.001,465.951,423.001,426.751,424.041,297,162
May 7, 20241,440.901,458.901,431.551,450.151,447.401,800,920
May 6, 20241,450.001,457.451,431.601,440.601,437.86920,880
May 3, 20241,469.001,472.701,438.401,443.251,440.511,355,425
May 2, 20241,416.351,464.751,416.351,460.901,458.122,194,261

Related Tickers

HDFCLIFE.NS HDFC Life Insurance Company Limited
727.75
-2.14%
 
ICICIPRULI.NS ICICI Prudential Life Insurance Company Limited
607.20
-1.16%
 
MFSL.NS Max Financial Services Limited
1,303.80
-0.09%
 
LICI.NS Life Insurance Corporation of India
791.90
-0.48%
 
NIVABUPA.NS Niva Bupa Health Insurance Company Limited
82.30
+0.87%
 
PHNX.L Phoenix Group Holdings plc
599.00
+0.50%
 
1299.HK AIA
59.100
+1.72%