Canara HSBC Life Insurance Company Limited (BOM:544583)
India · Delayed Price · Currency is INR 155.40
+3.95 (2.61%)
At close: Aug 21, 2026
BOM:544583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 141.80 | 144.20 | 141.80 | 142.15 | 141.77 | 0.21% | 71,212 |
| Jul 2, 2026 | 140.00 | 142.70 | 138.10 | 141.85 | 141.47 | 1.10% | 524,532 |
| Jul 1, 2026 | 137.25 | 141.60 | 137.25 | 140.30 | 139.93 | 0.25% | 32,509 |
| Jun 30, 2026 | 136.60 | 140.50 | 134.50 | 139.95 | 139.58 | 0.47% | 40,841 |
| Jun 29, 2026 | 134.70 | 140.40 | 133.75 | 139.30 | 138.93 | 3.41% | 77,519 |
| Jun 25, 2026 | 136.30 | 136.35 | 134.30 | 134.70 | 134.34 | -0.96% | 15,281 |
| Jun 24, 2026 | 137.50 | 137.55 | 135.25 | 136.00 | 135.64 | -2.16% | 221,317 |
| Jun 23, 2026 | 143.20 | 143.20 | 138.40 | 139.00 | 138.63 | -2.87% | 13,558 |
| Jun 22, 2026 | 139.35 | 144.00 | 139.35 | 143.10 | 142.72 | 1.35% | 8,593 |
| Jun 19, 2026 | 140.15 | 143.50 | 140.05 | 141.20 | 140.82 | -0.39% | 27,279 |
| Jun 18, 2026 | 138.25 | 142.60 | 138.25 | 141.75 | 141.37 | 2.42% | 48,293 |
| Jun 17, 2026 | 139.50 | 139.50 | 137.60 | 138.40 | 138.03 | -0.61% | 22,777 |
| Jun 16, 2026 | 141.00 | 141.00 | 138.75 | 139.25 | 138.88 | -0.50% | 21,466 |
| Jun 15, 2026 | 140.00 | 142.00 | 139.25 | 139.95 | 139.58 | 0.97% | 247,981 |
| Jun 12, 2026 | 138.60 | 140.45 | 138.00 | 138.60 | 138.23 | -0.43% | 15,886 |