Canara HSBC Life Insurance Company Limited (NSE:CANHLIFE)
India · Delayed Price · Currency is INR 143.85
-4.66 (-3.14%)
At close: Oct 1, 2026
NSE:CANHLIFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 147.90 | 148.00 | 141.91 | 143.85 | 143.85 | -3.14% | 451,047 |
| Sep 30, 2026 | 149.87 | 149.87 | 147.15 | 148.51 | 148.51 | -0.74% | 225,185 |
| Sep 29, 2026 | 146.55 | 152.49 | 144.55 | 149.62 | 149.62 | 1.25% | 1,474,938 |
| Sep 28, 2026 | 150.70 | 150.99 | 146.01 | 147.78 | 147.78 | -1.94% | 621,483 |
| Sep 25, 2026 | 150.21 | 151.70 | 146.00 | 150.70 | 150.70 | -0.53% | 620,247 |
| Sep 24, 2026 | 143.00 | 154.88 | 135.68 | 151.51 | 151.51 | -0.08% | 4,556,970 |
| Sep 23, 2026 | 152.98 | 154.24 | 150.50 | 151.63 | 151.63 | -1.15% | 262,543 |
| Sep 22, 2026 | 154.00 | 154.45 | 151.63 | 153.40 | 153.40 | 0.28% | 425,119 |
| Sep 21, 2026 | 153.49 | 153.59 | 149.80 | 152.97 | 152.97 | -0.40% | 830,360 |
| Sep 18, 2026 | 155.33 | 156.25 | 151.79 | 153.59 | 153.59 | -1.14% | 807,851 |
| Sep 17, 2026 | 154.00 | 156.29 | 152.62 | 155.36 | 155.36 | 0.94% | 363,145 |
| Sep 16, 2026 | 150.20 | 154.54 | 147.27 | 153.92 | 153.92 | 1.41% | 545,308 |
| Sep 15, 2026 | 151.70 | 153.00 | 149.00 | 151.78 | 151.78 | -0.09% | 591,395 |
| Sep 11, 2026 | 150.57 | 153.68 | 145.65 | 151.92 | 151.92 | -0.29% | 603,161 |
| Sep 10, 2026 | 149.40 | 153.05 | 148.21 | 152.36 | 152.36 | 1.92% | 463,305 |
| Sep 9, 2026 | 153.50 | 154.12 | 148.10 | 149.49 | 149.49 | -3.03% | 641,692 |
| Sep 8, 2026 | 152.00 | 154.71 | 148.61 | 154.16 | 154.16 | 0.12% | 988,311 |
| Sep 7, 2026 | 158.50 | 158.50 | 152.95 | 153.97 | 153.97 | -2.07% | 1,602,353 |
| Sep 4, 2026 | 155.08 | 161.05 | 153.51 | 157.23 | 157.23 | 1.89% | 1,086,892 |
| Sep 3, 2026 | 154.67 | 155.20 | 152.90 | 154.31 | 154.31 | 0.98% | 190,371 |
| Sep 2, 2026 | 154.18 | 154.99 | 151.55 | 152.81 | 152.81 | -0.89% | 315,187 |
| Sep 1, 2026 | 155.50 | 156.99 | 151.50 | 154.18 | 154.18 | -1.26% | 543,430 |
| Aug 31, 2026 | 153.00 | 162.90 | 149.41 | 156.14 | 156.14 | 1.26% | 7,028,705 |
| Aug 28, 2026 | 157.50 | 159.00 | 153.10 | 154.19 | 154.19 | -1.72% | 1,161,040 |
| Aug 27, 2026 | 154.00 | 159.90 | 152.31 | 156.89 | 156.89 | 1.96% | 3,945,084 |
| Aug 26, 2026 | 154.29 | 154.40 | 151.56 | 153.88 | 153.88 | 1.10% | 710,172 |
| Aug 25, 2026 | 154.80 | 155.38 | 152.00 | 152.20 | 152.20 | -1.62% | 265,914 |
| Aug 24, 2026 | 155.24 | 157.50 | 153.23 | 154.70 | 154.70 | -0.35% | 1,055,564 |
| Aug 21, 2026 | 151.25 | 155.70 | 150.28 | 155.24 | 155.24 | 2.34% | 794,623 |
| Aug 20, 2026 | 152.69 | 155.80 | 150.74 | 151.69 | 151.69 | 0.04% | 828,226 |
| Aug 19, 2026 | 149.26 | 153.51 | 148.19 | 151.63 | 151.63 | 1.58% | 511,276 |
| Aug 18, 2026 | 148.15 | 150.49 | 148.15 | 149.27 | 149.27 | 0.25% | 248,175 |
| Aug 17, 2026 | 147.57 | 149.99 | 146.02 | 148.90 | 148.90 | 0.13% | 197,635 |
| Aug 14, 2026 | 150.31 | 150.47 | 148.23 | 148.71 | 148.71 | -0.75% | 187,916 |
| Aug 13, 2026 | 148.32 | 151.02 | 145.25 | 150.23 | 149.83 | 1.78% | 947,381 |
| Aug 12, 2026 | 149.00 | 150.29 | 146.91 | 147.60 | 147.21 | -1.17% | 388,552 |
| Aug 11, 2026 | 149.39 | 151.40 | 148.71 | 149.35 | 148.95 | -0.03% | 1,086,576 |
| Aug 10, 2026 | 152.19 | 153.20 | 148.83 | 149.39 | 148.99 | -1.84% | 258,999 |
| Aug 7, 2026 | 149.01 | 152.86 | 147.65 | 152.19 | 151.78 | 1.09% | 916,319 |
| Aug 6, 2026 | 149.92 | 153.26 | 146.50 | 150.55 | 150.15 | 0.41% | 631,047 |
| Aug 5, 2026 | 149.11 | 150.94 | 147.61 | 149.93 | 149.53 | 0.85% | 529,217 |
| Aug 4, 2026 | 153.41 | 153.41 | 148.10 | 148.66 | 148.26 | -1.50% | 412,018 |
| Aug 3, 2026 | 148.00 | 154.80 | 147.15 | 150.92 | 150.52 | 3.05% | 1,146,685 |
| Jul 31, 2026 | 147.70 | 149.06 | 145.84 | 146.45 | 146.06 | -0.46% | 210,259 |
| Jul 30, 2026 | 147.50 | 148.89 | 145.35 | 147.13 | 146.74 | 0.03% | 391,005 |
| Jul 29, 2026 | 141.70 | 151.18 | 140.00 | 147.08 | 146.69 | 3.82% | 1,832,625 |
| Jul 28, 2026 | 144.70 | 146.00 | 141.30 | 141.67 | 141.29 | -2.30% | 367,347 |
| Jul 27, 2026 | 147.95 | 148.86 | 144.12 | 145.01 | 144.62 | -1.56% | 488,467 |
| Jul 24, 2026 | 150.49 | 151.70 | 147.00 | 147.31 | 146.92 | -3.66% | 551,464 |
| Jul 23, 2026 | 151.79 | 155.00 | 147.03 | 152.91 | 152.50 | 0.98% | 1,771,085 |