Canara HSBC Life Insurance Company Limited (BOM:544583)
India · Delayed Price · Currency is INR 145.35
-0.45 (-0.31%)
At close: Mar 9, 2026
BOM:544583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 143.75 | 147.00 | 143.55 | 145.80 | 145.80 | 1.14% | 32,870 |
| Mar 5, 2026 | 143.60 | 145.50 | 142.80 | 144.15 | 144.15 | 0.56% | 42,186 |
| Mar 4, 2026 | 139.05 | 143.90 | 138.75 | 143.35 | 143.35 | -0.45% | 142,786 |
| Mar 2, 2026 | 127.05 | 144.90 | 127.05 | 144.00 | 144.00 | -0.41% | 130,440 |
| Feb 27, 2026 | 143.10 | 147.80 | 141.00 | 144.60 | 144.60 | -1.23% | 125,789 |
| Feb 26, 2026 | 150.15 | 151.35 | 145.10 | 146.40 | 146.40 | -2.37% | 279,287 |
| Feb 25, 2026 | 152.75 | 152.75 | 148.00 | 149.95 | 149.95 | 0.07% | 38,698 |
| Feb 24, 2026 | 146.45 | 150.65 | 146.40 | 149.85 | 149.85 | 1.42% | 44,408 |
| Feb 23, 2026 | 149.10 | 150.50 | 146.70 | 147.75 | 147.75 | -1.27% | 31,118 |
| Feb 20, 2026 | 147.25 | 150.30 | 147.00 | 149.65 | 149.65 | 0.34% | 29,134 |
| Feb 19, 2026 | 152.45 | 153.15 | 146.90 | 149.15 | 149.15 | -1.68% | 50,754 |
| Feb 18, 2026 | 150.35 | 152.90 | 150.35 | 151.70 | 151.70 | -0.20% | 21,303 |
| Feb 17, 2026 | 151.30 | 153.85 | 150.05 | 152.00 | 152.00 | -1.14% | 35,449 |
| Feb 16, 2026 | 152.30 | 159.00 | 151.95 | 153.75 | 153.75 | 1.49% | 108,862 |
| Feb 13, 2026 | 147.50 | 153.60 | 146.00 | 151.50 | 151.50 | 2.99% | 136,495 |
| Feb 12, 2026 | 148.80 | 151.00 | 146.55 | 147.10 | 147.10 | -1.11% | 1,052,099 |
| Feb 11, 2026 | 146.10 | 150.20 | 143.35 | 148.75 | 148.75 | 1.54% | 156,917 |
| Feb 10, 2026 | 145.10 | 150.50 | 145.10 | 146.50 | 146.50 | -0.48% | 61,129 |
| Feb 9, 2026 | 143.35 | 149.10 | 143.35 | 147.20 | 147.20 | 1.59% | 107,091 |
| Feb 6, 2026 | 143.10 | 149.55 | 143.10 | 144.90 | 144.90 | 0.17% | 129,600 |
| Feb 5, 2026 | 143.90 | 145.95 | 142.50 | 144.65 | 144.65 | -0.75% | 30,347 |
| Feb 4, 2026 | 145.95 | 147.35 | 143.10 | 145.75 | 145.75 | 0.59% | 39,221 |
| Feb 3, 2026 | 149.15 | 156.00 | 143.20 | 144.90 | 144.90 | -2.16% | 60,937 |
| Feb 2, 2026 | 145.75 | 153.40 | 145.75 | 148.10 | 148.10 | -0.30% | 2,626,067 |
| Feb 1, 2026 | 147.85 | 152.35 | 146.25 | 148.55 | 148.55 | 0.85% | 86,837 |
| Jan 30, 2026 | 144.00 | 149.70 | 144.00 | 147.30 | 147.30 | 0.82% | 83,340 |
| Jan 29, 2026 | 148.25 | 151.15 | 144.95 | 146.10 | 146.10 | -0.10% | 76,253 |
| Jan 28, 2026 | 145.10 | 151.00 | 145.10 | 146.25 | 146.25 | -0.48% | 104,938 |
| Jan 27, 2026 | 147.00 | 147.60 | 144.00 | 146.95 | 146.95 | 0.31% | 47,567 |
| Jan 23, 2026 | 149.95 | 153.65 | 145.85 | 146.50 | 146.50 | -2.20% | 209,803 |
| 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 |