Canara HSBC Life Insurance Company Limited (BOM:544583)
India · Delayed Price · Currency is INR 151.95
+0.10 (0.07%)
At close: Sep 11, 2026
BOM:544583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 150.55 | 153.50 | 148.00 | 151.95 | 151.95 | 0.07% | 29,153 |
| Sep 10, 2026 | 149.20 | 153.00 | 148.50 | 151.85 | 151.85 | 1.54% | 57,209 |
| Sep 9, 2026 | 155.00 | 155.00 | 148.55 | 149.55 | 149.55 | -3.02% | 61,126 |
| Sep 8, 2026 | 155.55 | 155.55 | 148.65 | 154.20 | 154.20 | 0.16% | 96,290 |
| Sep 7, 2026 | 159.75 | 159.75 | 153.20 | 153.95 | 153.95 | -1.91% | 68,383 |
| Sep 4, 2026 | 156.25 | 160.50 | 154.80 | 156.95 | 156.95 | 1.75% | 1,734,334 |
| Sep 3, 2026 | 152.20 | 155.15 | 152.20 | 154.25 | 154.25 | 0.85% | 34,622 |
| Sep 2, 2026 | 155.55 | 155.55 | 151.65 | 152.95 | 152.95 | -0.75% | 39,701 |
| Sep 1, 2026 | 159.30 | 159.30 | 151.50 | 154.10 | 154.10 | -0.06% | 51,712 |
| Aug 31, 2026 | 153.95 | 162.55 | 149.65 | 154.20 | 154.20 | 0.16% | 216,966 |
| Aug 28, 2026 | 157.70 | 158.95 | 153.25 | 153.95 | 153.95 | -1.85% | 34,553 |
| Aug 27, 2026 | 153.30 | 159.60 | 152.65 | 156.85 | 156.85 | 2.02% | 227,186 |
| Aug 26, 2026 | 152.85 | 154.25 | 151.55 | 153.75 | 153.75 | 0.89% | 216,803 |
| Aug 25, 2026 | 154.45 | 155.00 | 152.15 | 152.40 | 152.40 | -1.33% | 15,975 |
| Aug 24, 2026 | 153.20 | 157.00 | 153.20 | 154.45 | 154.45 | -0.61% | 52,250 |
| Aug 21, 2026 | 151.50 | 155.75 | 150.35 | 155.40 | 155.40 | 2.61% | 62,091 |
| Aug 20, 2026 | 151.95 | 155.75 | 150.80 | 151.45 | 151.45 | -0.33% | 99,414 |
| Aug 19, 2026 | 148.35 | 153.40 | 148.15 | 151.95 | 151.95 | 1.91% | 35,742 |
| Aug 18, 2026 | 147.60 | 150.35 | 147.60 | 149.10 | 149.10 | 0.13% | 39,543 |
| Aug 17, 2026 | 150.80 | 150.80 | 146.80 | 148.90 | 148.90 | 0.24% | 18,374 |
| Aug 14, 2026 | 149.65 | 150.10 | 148.25 | 148.55 | 148.55 | -0.87% | 16,241 |
| Aug 13, 2026 | 147.35 | 151.00 | 145.00 | 150.25 | 149.85 | 1.80% | 58,515 |
| Aug 12, 2026 | 150.00 | 150.35 | 147.00 | 147.60 | 147.21 | -1.27% | 48,583 |
| Aug 11, 2026 | 150.70 | 151.35 | 148.35 | 149.50 | 149.10 | -0.17% | 1,643,455 |
| Aug 10, 2026 | 153.60 | 153.60 | 148.90 | 149.75 | 149.35 | -1.48% | 20,082 |
| Aug 7, 2026 | 149.70 | 152.65 | 147.75 | 152.00 | 151.60 | 1.40% | 162,962 |
| Aug 6, 2026 | 149.45 | 153.20 | 143.90 | 149.90 | 149.50 | -0.03% | 121,179 |
| Aug 5, 2026 | 149.45 | 150.90 | 147.55 | 149.95 | 149.55 | 0.87% | 63,523 |
| Aug 4, 2026 | 154.20 | 154.25 | 148.20 | 148.65 | 148.25 | -1.98% | 145,307 |
| Aug 3, 2026 | 143.55 | 154.25 | 143.55 | 151.65 | 151.25 | 3.59% | 289,909 |
| Jul 31, 2026 | 147.15 | 147.95 | 145.75 | 146.40 | 146.01 | -0.51% | 30,488 |
| Jul 30, 2026 | 147.10 | 148.45 | 145.80 | 147.15 | 146.76 | 0.07% | 38,396 |
| Jul 29, 2026 | 142.40 | 151.00 | 140.75 | 147.05 | 146.66 | 3.92% | 280,599 |
| Jul 28, 2026 | 145.95 | 145.95 | 141.25 | 141.50 | 141.12 | -2.38% | 380,796 |
| Jul 27, 2026 | 148.00 | 148.05 | 144.00 | 144.95 | 144.56 | -1.63% | 54,846 |
| Jul 24, 2026 | 149.55 | 151.05 | 147.05 | 147.35 | 146.96 | -4.01% | 126,797 |
| Jul 23, 2026 | 150.25 | 154.80 | 147.00 | 153.50 | 153.09 | 1.32% | 131,705 |
| Jul 22, 2026 | 153.40 | 156.80 | 150.75 | 151.50 | 151.10 | -2.04% | 204,761 |
| Jul 21, 2026 | 154.00 | 166.50 | 154.00 | 154.65 | 154.24 | 3.20% | 2,097,712 |
| Jul 20, 2026 | 149.10 | 151.00 | 148.45 | 149.85 | 149.45 | 0.03% | 39,913 |
| Jul 17, 2026 | 153.55 | 153.55 | 148.80 | 149.80 | 149.40 | -2.35% | 66,869 |
| Jul 16, 2026 | 153.15 | 155.50 | 150.90 | 153.40 | 152.99 | 0.16% | 132,669 |
| Jul 15, 2026 | 148.60 | 154.50 | 146.15 | 153.15 | 152.74 | 4.43% | 215,753 |
| Jul 14, 2026 | 148.70 | 148.95 | 144.50 | 146.65 | 146.26 | -0.34% | 321,410 |
| Jul 13, 2026 | 145.00 | 158.70 | 145.00 | 147.15 | 146.76 | 1.87% | 929,879 |
| Jul 10, 2026 | 141.85 | 144.60 | 141.45 | 144.45 | 144.07 | 2.19% | 1,514,109 |
| Jul 9, 2026 | 140.80 | 142.10 | 140.65 | 141.35 | 140.97 | -0.46% | 16,732 |
| Jul 8, 2026 | 144.40 | 144.40 | 140.00 | 142.00 | 141.62 | -0.63% | 86,723 |
| Jul 7, 2026 | 141.00 | 144.55 | 139.30 | 142.90 | 142.52 | 1.17% | 2,103,605 |
| Jul 6, 2026 | 138.55 | 142.75 | 138.55 | 141.25 | 140.87 | -0.63% | 37,065 |