Canara HSBC Life Insurance Company Limited (NSE:CANHLIFE)
India · Delayed Price · Currency is INR 148.99
+0.94 (0.63%)
At close: Jan 6, 2026
NSE:CANHLIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 149.16 | 151.79 | 145.75 | 148.99 | 148.99 | 0.63% | 2,630,197 |
| Jan 5, 2026 | 149.94 | 150.85 | 147.11 | 148.05 | 148.05 | -1.10% | 545,469 |
| Jan 2, 2026 | 146.48 | 150.82 | 144.38 | 149.70 | 149.70 | 2.20% | 974,615 |
| Jan 1, 2026 | 148.22 | 148.70 | 146.00 | 146.48 | 146.48 | -1.14% | 336,600 |
| Dec 31, 2025 | 149.95 | 150.96 | 147.59 | 148.17 | 148.17 | -0.57% | 919,278 |
| Dec 30, 2025 | 150.82 | 152.69 | 148.00 | 149.02 | 149.02 | -0.74% | 1,493,049 |
| Dec 29, 2025 | 152.08 | 157.80 | 149.32 | 150.13 | 150.13 | -1.00% | 1,793,586 |
| Dec 26, 2025 | 145.45 | 156.00 | 145.00 | 151.64 | 151.64 | 4.27% | 5,276,118 |
| Dec 24, 2025 | 140.19 | 153.20 | 137.71 | 145.43 | 145.43 | 3.08% | 8,940,679 |
| Dec 23, 2025 | 157.11 | 157.11 | 133.12 | 141.09 | 141.09 | 5.90% | 9,183,002 |
| Dec 22, 2025 | 129.00 | 135.00 | 127.00 | 133.23 | 133.23 | 4.79% | 1,595,035 |
| Dec 19, 2025 | 127.59 | 128.89 | 126.10 | 127.14 | 127.14 | -0.35% | 524,118 |
| Dec 18, 2025 | 126.00 | 128.28 | 124.99 | 127.59 | 127.59 | 1.39% | 1,534,587 |
| Dec 17, 2025 | 124.00 | 126.90 | 121.88 | 125.84 | 125.84 | 1.15% | 1,296,044 |
| Dec 16, 2025 | 122.00 | 125.86 | 122.00 | 124.41 | 124.41 | 0.69% | 2,483,780 |
| Dec 15, 2025 | 121.75 | 124.38 | 121.26 | 123.56 | 123.56 | 1.41% | 2,790,083 |
| Dec 12, 2025 | 118.88 | 123.00 | 118.88 | 121.84 | 121.84 | 2.52% | 645,188 |
| Dec 11, 2025 | 121.50 | 121.64 | 117.72 | 118.84 | 118.84 | -2.50% | 2,076,647 |
| Dec 10, 2025 | 122.80 | 123.13 | 121.16 | 121.89 | 121.89 | -0.56% | 396,816 |
| Dec 9, 2025 | 122.00 | 123.98 | 119.65 | 122.58 | 122.58 | 0.57% | 1,289,924 |
| Dec 8, 2025 | 122.53 | 124.92 | 121.28 | 121.89 | 121.89 | -0.64% | 1,779,044 |
| Dec 5, 2025 | 121.00 | 123.42 | 120.03 | 122.67 | 122.67 | 1.33% | 622,205 |
| Dec 4, 2025 | 120.60 | 122.33 | 120.10 | 121.06 | 121.06 | -0.68% | 465,170 |
| Dec 3, 2025 | 122.90 | 123.24 | 121.09 | 121.89 | 121.89 | -0.82% | 420,658 |
| Dec 2, 2025 | 122.00 | 123.40 | 119.84 | 122.90 | 122.90 | 0.21% | 832,653 |
| Dec 1, 2025 | 123.24 | 124.36 | 122.23 | 122.64 | 122.64 | -0.33% | 521,455 |
| Nov 28, 2025 | 124.77 | 124.77 | 121.56 | 123.04 | 123.04 | -1.39% | 535,176 |
| Nov 27, 2025 | 126.00 | 126.62 | 124.15 | 124.77 | 124.77 | -0.18% | 947,342 |
| Nov 26, 2025 | 122.40 | 127.54 | 122.40 | 125.00 | 125.00 | 1.77% | 1,047,936 |
| Nov 25, 2025 | 122.00 | 123.34 | 121.90 | 122.82 | 122.82 | -0.23% | 635,095 |
| Nov 24, 2025 | 123.50 | 127.00 | 121.80 | 123.10 | 123.10 | 0.40% | 1,192,667 |
| Nov 21, 2025 | 122.00 | 123.50 | 121.00 | 122.61 | 122.61 | -0.50% | 821,118 |
| Nov 20, 2025 | 121.62 | 124.22 | 120.53 | 123.23 | 123.23 | 1.32% | 956,566 |
| Nov 19, 2025 | 120.45 | 124.66 | 118.07 | 121.63 | 121.63 | 1.89% | 1,418,404 |
| Nov 18, 2025 | 121.00 | 121.07 | 117.50 | 119.37 | 119.37 | -0.89% | 731,144 |
| Nov 17, 2025 | 120.39 | 122.11 | 119.52 | 120.44 | 120.44 | 0.11% | 824,509 |
| Nov 14, 2025 | 119.50 | 121.90 | 115.53 | 120.31 | 120.31 | -0.56% | 1,823,506 |
| Nov 13, 2025 | 121.00 | 122.90 | 120.00 | 120.99 | 120.99 | -0.33% | 586,970 |
| Nov 12, 2025 | 121.04 | 123.40 | 120.75 | 121.39 | 121.39 | 0.29% | 1,081,478 |
| Nov 11, 2025 | 121.00 | 122.13 | 120.53 | 121.04 | 121.04 | - | 693,217 |
| Nov 10, 2025 | 122.80 | 128.20 | 120.13 | 121.04 | 121.04 | -1.48% | 1,726,317 |
| Nov 7, 2025 | 119.87 | 125.79 | 119.87 | 122.86 | 122.86 | 1.11% | 1,951,024 |
| Nov 6, 2025 | 120.15 | 122.00 | 118.20 | 121.51 | 121.51 | 2.57% | 1,711,567 |
| Nov 4, 2025 | 119.00 | 123.65 | 117.52 | 118.46 | 118.46 | 0.63% | 2,277,731 |
| Nov 3, 2025 | 116.36 | 118.72 | 114.56 | 117.72 | 117.72 | 1.17% | 1,310,274 |
| Oct 31, 2025 | 118.00 | 119.59 | 115.41 | 116.36 | 116.36 | -1.51% | 982,643 |
| Oct 30, 2025 | 117.00 | 119.74 | 117.00 | 118.14 | 118.14 | 0.70% | 2,277,725 |
| Oct 29, 2025 | 120.00 | 120.73 | 115.30 | 117.32 | 117.32 | -2.61% | 2,701,251 |
| Oct 28, 2025 | 120.95 | 124.00 | 116.50 | 120.47 | 120.47 | -0.88% | 4,768,100 |
| Oct 27, 2025 | 121.70 | 123.80 | 119.05 | 121.54 | 121.54 | -0.16% | 4,562,382 |