Canara HSBC Life Insurance Company Limited (BOM:544583)
India · Delayed Price · Currency is INR 149.80
+13.55 (9.94%)
At close: Jan 22, 2026
BOM:544583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 136.10 | 152.20 | 136.10 | 149.80 | 149.80 | 9.94% | 10,172,505 |
| Jan 21, 2026 | 138.55 | 140.55 | 135.35 | 136.25 | 136.25 | -2.05% | 71,353 |
| Jan 20, 2026 | 140.05 | 140.40 | 138.40 | 139.10 | 139.10 | -0.64% | 1,238,039 |
| Jan 19, 2026 | 141.00 | 141.50 | 137.70 | 140.00 | 140.00 | -0.81% | 157,180 |
| Jan 16, 2026 | 143.45 | 144.95 | 139.45 | 141.15 | 141.15 | -1.33% | 111,255 |
| Jan 14, 2026 | 141.70 | 143.80 | 140.95 | 143.05 | 143.05 | 0.95% | 122,283 |
| Jan 13, 2026 | 145.10 | 149.45 | 140.55 | 141.70 | 141.70 | -2.71% | 191,867 |
| Jan 12, 2026 | 146.85 | 148.85 | 144.45 | 145.65 | 145.65 | -1.15% | 138,207 |
| Jan 9, 2026 | 148.85 | 150.05 | 144.50 | 147.35 | 147.35 | -1.11% | 54,022 |
| Jan 8, 2026 | 154.25 | 154.35 | 148.15 | 149.00 | 149.00 | -2.65% | 95,854 |
| Jan 7, 2026 | 151.30 | 155.00 | 149.30 | 153.05 | 153.05 | 2.75% | 53,575 |
| Jan 6, 2026 | 148.25 | 151.60 | 145.70 | 148.95 | 148.95 | 0.57% | 144,242 |
| Jan 5, 2026 | 149.55 | 150.85 | 145.80 | 148.10 | 148.10 | -1.10% | 69,838 |
| Jan 2, 2026 | 146.20 | 150.80 | 144.45 | 149.75 | 149.75 | 2.22% | 84,785 |
| Jan 1, 2026 | 148.05 | 149.10 | 146.25 | 146.50 | 146.50 | -1.05% | 31,375 |
| Dec 31, 2025 | 147.15 | 150.90 | 147.15 | 148.05 | 148.05 | -0.57% | 51,009 |
| Dec 30, 2025 | 150.10 | 152.80 | 148.00 | 148.90 | 148.90 | -0.83% | 166,503 |
| Dec 29, 2025 | 152.05 | 157.15 | 149.50 | 150.15 | 150.15 | -0.86% | 220,953 |
| Dec 26, 2025 | 149.40 | 155.75 | 144.10 | 151.45 | 151.45 | 4.16% | 297,107 |
| Dec 24, 2025 | 139.60 | 153.00 | 137.90 | 145.40 | 145.40 | 3.30% | 514,107 |
| Dec 23, 2025 | 150.05 | 151.65 | 133.10 | 140.75 | 140.75 | 5.67% | 580,514 |
| Dec 22, 2025 | 128.60 | 134.90 | 127.10 | 133.20 | 133.20 | 4.59% | 173,719 |
| Dec 19, 2025 | 126.75 | 128.85 | 126.25 | 127.35 | 127.35 | -0.04% | 43,870 |
| Dec 18, 2025 | 127.45 | 128.30 | 125.05 | 127.40 | 127.40 | 1.19% | 106,358 |
| Dec 17, 2025 | 123.25 | 126.80 | 121.90 | 125.90 | 125.90 | 1.29% | 37,259 |
| Dec 16, 2025 | 122.20 | 125.80 | 122.10 | 124.30 | 124.30 | 0.65% | 47,822 |
| Dec 15, 2025 | 120.05 | 124.35 | 120.05 | 123.50 | 123.50 | 1.27% | 62,743 |
| Dec 12, 2025 | 117.65 | 122.95 | 117.65 | 121.95 | 121.95 | 2.82% | 23,167 |
| Dec 11, 2025 | 121.15 | 121.35 | 117.80 | 118.60 | 118.60 | -2.71% | 70,046 |
| Dec 10, 2025 | 122.05 | 123.00 | 121.15 | 121.90 | 121.90 | -0.69% | 29,745 |
| Dec 9, 2025 | 120.55 | 123.95 | 119.50 | 122.75 | 122.75 | 0.61% | 53,783 |
| Dec 8, 2025 | 122.30 | 124.85 | 121.65 | 122.00 | 122.00 | -0.53% | 49,606 |
| Dec 5, 2025 | 120.55 | 123.50 | 120.00 | 122.65 | 122.65 | 1.28% | 66,844 |
| Dec 4, 2025 | 121.00 | 122.30 | 120.15 | 121.10 | 121.10 | -0.49% | 21,606 |
| Dec 3, 2025 | 122.75 | 123.15 | 121.30 | 121.70 | 121.70 | -0.86% | 25,145 |
| Dec 2, 2025 | 121.25 | 123.30 | 119.70 | 122.75 | 122.75 | 0.24% | 35,696 |
| Dec 1, 2025 | 123.00 | 124.35 | 122.20 | 122.45 | 122.45 | -0.53% | 60,388 |
| Nov 28, 2025 | 124.50 | 124.50 | 121.20 | 123.10 | 123.10 | -1.36% | 126,796 |
| Nov 27, 2025 | 125.80 | 128.00 | 124.25 | 124.80 | 124.80 | -0.16% | 100,817 |
| Nov 26, 2025 | 120.15 | 127.50 | 120.15 | 125.00 | 125.00 | 1.92% | 59,955 |
| Nov 25, 2025 | 120.35 | 123.30 | 120.35 | 122.65 | 122.65 | -0.12% | 36,034 |
| Nov 24, 2025 | 122.50 | 126.70 | 121.75 | 122.80 | 122.80 | - | 172,433 |
| Nov 21, 2025 | 120.90 | 123.40 | 120.90 | 122.80 | 122.80 | -0.28% | 32,641 |
| Nov 20, 2025 | 121.00 | 124.05 | 120.50 | 123.15 | 123.15 | 1.40% | 55,174 |
| Nov 19, 2025 | 120.00 | 124.55 | 118.25 | 121.45 | 121.45 | 2.23% | 143,851 |
| Nov 18, 2025 | 120.10 | 120.90 | 117.45 | 118.80 | 118.80 | -1.45% | 159,164 |
| Nov 17, 2025 | 120.55 | 122.05 | 119.50 | 120.55 | 120.55 | - | 91,906 |
| Nov 14, 2025 | 119.25 | 121.70 | 115.30 | 120.55 | 120.55 | -0.37% | 233,512 |
| Nov 13, 2025 | 119.15 | 122.70 | 119.15 | 121.00 | 121.00 | -0.41% | 164,531 |
| Nov 12, 2025 | 121.00 | 123.60 | 120.80 | 121.50 | 121.50 | 0.45% | 185,287 |