Canara HSBC Life Insurance Company Limited (BOM:544583)
India · Delayed Price · Currency is INR 145.80
+2.65 (1.85%)
At close: Oct 7, 2026
BOM:544583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 143.15 | 147.25 | 135.40 | 145.80 | 145.80 | 1.85% | 174,002 |
| Oct 6, 2026 | 144.75 | 144.75 | 139.00 | 143.15 | 143.15 | 0.56% | 56,005 |
| Oct 5, 2026 | 144.05 | 147.60 | 142.00 | 142.35 | 142.35 | -1.04% | 26,505 |
| Oct 1, 2026 | 146.20 | 147.85 | 141.90 | 143.85 | 143.85 | -3.39% | 77,742 |
| Sep 30, 2026 | 149.65 | 149.65 | 147.10 | 148.90 | 148.90 | -0.50% | 14,687 |
| Sep 29, 2026 | 147.80 | 152.10 | 144.70 | 149.65 | 149.65 | 1.32% | 146,745 |
| Sep 28, 2026 | 149.70 | 149.75 | 146.00 | 147.70 | 147.70 | -2.06% | 58,389 |
| Sep 25, 2026 | 151.40 | 152.00 | 146.05 | 150.80 | 150.80 | -0.46% | 57,477 |
| Sep 24, 2026 | 148.25 | 153.05 | 135.60 | 151.50 | 151.50 | -0.07% | 1,928,467 |
| Sep 23, 2026 | 152.25 | 153.95 | 150.75 | 151.60 | 151.60 | -1.27% | 28,231 |
| Sep 22, 2026 | 154.65 | 154.65 | 151.95 | 153.55 | 153.55 | 0.36% | 73,952 |
| Sep 21, 2026 | 150.55 | 153.35 | 149.65 | 153.00 | 153.00 | -0.49% | 433,035 |
| Sep 18, 2026 | 155.75 | 156.55 | 151.90 | 153.75 | 153.75 | -0.97% | 421,837 |
| Sep 17, 2026 | 154.45 | 156.00 | 152.90 | 155.25 | 155.25 | 0.98% | 244,095 |
| Sep 16, 2026 | 151.00 | 154.25 | 147.15 | 153.75 | 153.75 | 1.35% | 31,477 |
| Sep 15, 2026 | 151.10 | 152.45 | 149.00 | 151.70 | 151.70 | -0.16% | 74,403 |
| 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 |