Canara HSBC Life Insurance Company Limited (BOM:544583)
India · Delayed Price · Currency is INR 151.45
+6.05 (4.16%)
At close: Dec 26, 2025
BOM:544583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 120.15 | 122.00 | 120.15 | 120.95 | 120.95 | -0.04% | 115,195 |
| Nov 10, 2025 | 121.35 | 128.10 | 120.60 | 121.00 | 121.00 | -1.55% | 366,366 |
| Nov 7, 2025 | 119.10 | 125.85 | 119.10 | 122.90 | 122.90 | 1.07% | 453,612 |
| Nov 6, 2025 | 118.95 | 122.00 | 118.30 | 121.60 | 121.60 | 2.79% | 206,248 |
| Nov 4, 2025 | 118.45 | 122.80 | 117.50 | 118.30 | 118.30 | 0.51% | 167,654 |
| Nov 3, 2025 | 115.50 | 118.65 | 114.55 | 117.70 | 117.70 | 1.29% | 137,065 |
| Oct 31, 2025 | 118.05 | 119.50 | 115.50 | 116.20 | 116.20 | -1.90% | 190,874 |
| Oct 30, 2025 | 115.15 | 119.70 | 115.15 | 118.45 | 118.45 | 0.77% | 366,814 |
| Oct 29, 2025 | 119.35 | 120.75 | 116.05 | 117.55 | 117.55 | -2.69% | 391,940 |
| Oct 28, 2025 | 121.30 | 124.00 | 116.45 | 120.80 | 120.80 | -0.54% | 863,127 |
| Oct 27, 2025 | 121.70 | 123.90 | 119.05 | 121.45 | 121.45 | -0.29% | 823,732 |
| Oct 24, 2025 | 112.65 | 125.85 | 111.50 | 121.80 | 121.80 | 7.79% | 1,842,361 |
| Oct 23, 2025 | 107.85 | 113.65 | 107.05 | 113.00 | 113.00 | 4.00% | 852,722 |
| Oct 21, 2025 | 108.20 | 110.30 | 108.00 | 108.65 | 108.65 | -1.54% | 79,912 |