Canara HSBC Life Insurance Company Limited (BOM:544583)
India · Delayed Price · Currency is INR 146.40
-0.75 (-0.51%)
At close: Jul 31, 2026
BOM:544583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 147.15 | 147.95 | 145.75 | 146.40 | 146.40 | -0.51% | 30,488 |
| Jul 30, 2026 | 147.10 | 148.45 | 145.80 | 147.15 | 147.15 | 0.07% | 38,396 |
| Jul 29, 2026 | 142.40 | 151.00 | 140.75 | 147.05 | 147.05 | 3.92% | 280,599 |
| Jul 28, 2026 | 145.95 | 145.95 | 141.25 | 141.50 | 141.50 | -2.38% | 380,796 |
| Jul 27, 2026 | 148.00 | 148.05 | 144.00 | 144.95 | 144.95 | -1.63% | 54,846 |
| Jul 24, 2026 | 149.55 | 151.05 | 147.05 | 147.35 | 147.35 | -4.01% | 126,797 |
| Jul 23, 2026 | 150.25 | 154.80 | 147.00 | 153.50 | 153.50 | 1.32% | 131,705 |
| Jul 22, 2026 | 153.40 | 156.80 | 150.75 | 151.50 | 151.50 | -2.04% | 204,761 |
| Jul 21, 2026 | 154.00 | 166.50 | 154.00 | 154.65 | 154.65 | 3.20% | 2,097,712 |
| Jul 20, 2026 | 149.10 | 151.00 | 148.45 | 149.85 | 149.85 | 0.03% | 39,913 |
| Jul 17, 2026 | 153.55 | 153.55 | 148.80 | 149.80 | 149.80 | -2.35% | 66,869 |
| Jul 16, 2026 | 153.15 | 155.50 | 150.90 | 153.40 | 153.40 | 0.16% | 132,669 |
| Jul 15, 2026 | 148.60 | 154.50 | 146.15 | 153.15 | 153.15 | 4.43% | 215,753 |
| Jul 14, 2026 | 148.70 | 148.95 | 144.50 | 146.65 | 146.65 | -0.34% | 321,410 |
| Jul 13, 2026 | 145.00 | 158.70 | 145.00 | 147.15 | 147.15 | 1.87% | 929,879 |
| Jul 10, 2026 | 141.85 | 144.60 | 141.45 | 144.45 | 144.45 | 2.19% | 1,514,109 |
| Jul 9, 2026 | 140.80 | 142.10 | 140.65 | 141.35 | 141.35 | -0.46% | 16,732 |
| Jul 8, 2026 | 144.40 | 144.40 | 140.00 | 142.00 | 142.00 | -0.63% | 86,723 |
| Jul 7, 2026 | 141.00 | 144.55 | 139.30 | 142.90 | 142.90 | 1.17% | 2,103,605 |
| Jul 6, 2026 | 138.55 | 142.75 | 138.55 | 141.25 | 141.25 | -0.63% | 37,065 |
| Jul 3, 2026 | 141.80 | 144.20 | 141.80 | 142.15 | 142.15 | 0.21% | 71,212 |
| Jul 2, 2026 | 140.00 | 142.70 | 138.10 | 141.85 | 141.85 | 1.10% | 524,532 |
| Jul 1, 2026 | 137.25 | 141.60 | 137.25 | 140.30 | 140.30 | 0.25% | 32,509 |
| Jun 30, 2026 | 136.60 | 140.50 | 134.50 | 139.95 | 139.95 | 0.47% | 40,841 |
| Jun 29, 2026 | 134.70 | 140.40 | 133.75 | 139.30 | 139.30 | 3.41% | 77,519 |
| Jun 25, 2026 | 136.30 | 136.35 | 134.30 | 134.70 | 134.70 | -0.96% | 15,281 |
| Jun 24, 2026 | 137.50 | 137.55 | 135.25 | 136.00 | 136.00 | -2.16% | 221,317 |
| Jun 23, 2026 | 143.20 | 143.20 | 138.40 | 139.00 | 139.00 | -2.87% | 13,558 |
| Jun 22, 2026 | 139.35 | 144.00 | 139.35 | 143.10 | 143.10 | 1.35% | 8,593 |
| Jun 19, 2026 | 140.15 | 143.50 | 140.05 | 141.20 | 141.20 | -0.39% | 27,279 |
| Jun 18, 2026 | 138.25 | 142.60 | 138.25 | 141.75 | 141.75 | 2.42% | 48,293 |
| Jun 17, 2026 | 139.50 | 139.50 | 137.60 | 138.40 | 138.40 | -0.61% | 22,777 |
| Jun 16, 2026 | 141.00 | 141.00 | 138.75 | 139.25 | 139.25 | -0.50% | 21,466 |
| Jun 15, 2026 | 140.00 | 142.00 | 139.25 | 139.95 | 139.95 | 0.97% | 247,981 |
| Jun 12, 2026 | 138.60 | 140.45 | 138.00 | 138.60 | 138.60 | -0.43% | 15,886 |
| Jun 11, 2026 | 138.45 | 140.70 | 136.90 | 139.20 | 139.20 | -0.93% | 16,299 |
| Jun 10, 2026 | 140.85 | 142.10 | 138.45 | 140.50 | 140.50 | 0.75% | 41,371 |
| Jun 9, 2026 | 138.20 | 141.30 | 137.70 | 139.45 | 139.45 | -1.31% | 1,196,078 |
| Jun 8, 2026 | 134.20 | 144.90 | 134.20 | 141.30 | 141.30 | 2.84% | 123,195 |
| Jun 5, 2026 | 137.45 | 138.45 | 136.05 | 137.40 | 137.40 | 0.59% | 10,276 |
| Jun 4, 2026 | 134.05 | 138.40 | 133.50 | 136.60 | 136.60 | 1.15% | 153,459 |
| Jun 3, 2026 | 137.40 | 137.80 | 134.45 | 135.05 | 135.05 | -1.57% | 118,338 |
| Jun 2, 2026 | 134.90 | 138.85 | 133.75 | 137.20 | 137.20 | 0.92% | 29,359 |
| Jun 1, 2026 | 140.65 | 140.65 | 132.65 | 135.95 | 135.95 | -2.37% | 463,665 |
| May 29, 2026 | 139.30 | 141.75 | 135.15 | 139.25 | 139.25 | -0.36% | 56,011 |
| May 27, 2026 | 139.25 | 140.40 | 138.20 | 139.75 | 139.75 | -0.21% | 15,947 |
| May 26, 2026 | 140.45 | 141.05 | 138.55 | 140.05 | 140.05 | 0.57% | 13,829 |
| May 25, 2026 | 139.25 | 142.20 | 138.95 | 139.25 | 139.25 | 0.11% | 25,748 |
| May 22, 2026 | 139.20 | 140.85 | 138.80 | 139.10 | 139.10 | -0.04% | 16,731 |
| May 21, 2026 | 140.00 | 140.00 | 138.20 | 139.15 | 139.15 | 0.43% | 18,336 |