Canara HSBC Life Insurance Company Limited (NSE:CANHLIFE)
India · Delayed Price · Currency is INR 122.63
+3.00 (2.51%)
At close: Nov 11, 2026
NSE:CANHLIFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 120.45 | 124.51 | 120.45 | 122.63 | 122.63 | 2.51% | 833,236 |
| Nov 9, 2026 | 121.50 | 123.85 | 119.16 | 119.63 | 119.63 | -0.72% | 579,958 |
| Nov 8, 2026 | 124.99 | 125.45 | 114.06 | 120.50 | 120.50 | -1.27% | 543,976 |
| Nov 6, 2026 | 124.28 | 124.28 | 120.80 | 122.05 | 122.05 | -1.79% | 326,384 |
| Nov 5, 2026 | 124.99 | 125.68 | 123.50 | 124.28 | 124.28 | 1.13% | 298,442 |
| Nov 4, 2026 | 121.00 | 123.55 | 120.00 | 122.89 | 122.89 | 1.56% | 263,415 |
| Nov 3, 2026 | 121.27 | 122.82 | 120.60 | 121.00 | 121.00 | -0.11% | 174,744 |
| Nov 2, 2026 | 121.41 | 123.00 | 119.84 | 121.13 | 121.13 | -0.23% | 1,345,113 |
| Oct 30, 2026 | 124.29 | 124.34 | 120.49 | 121.41 | 121.41 | -2.51% | 717,110 |
| Oct 29, 2026 | 122.71 | 125.12 | 122.06 | 124.54 | 124.54 | 0.71% | 500,943 |
| Oct 28, 2026 | 122.00 | 124.64 | 120.00 | 123.66 | 123.66 | 1.51% | 285,860 |
| Oct 27, 2026 | 122.83 | 125.30 | 121.14 | 121.82 | 121.82 | -0.07% | 598,810 |
| Oct 26, 2026 | 123.50 | 125.58 | 121.49 | 121.90 | 121.90 | -2.28% | 388,170 |
| Oct 23, 2026 | 124.75 | 126.00 | 120.76 | 124.75 | 124.75 | -0.81% | 444,640 |
| Oct 22, 2026 | 127.85 | 127.85 | 124.31 | 125.77 | 125.77 | -1.64% | 312,294 |
| Oct 21, 2026 | 128.01 | 128.50 | 125.29 | 127.87 | 127.87 | -0.20% | 619,782 |
| Oct 19, 2026 | 129.55 | 131.15 | 125.90 | 128.12 | 128.12 | -1.73% | 1,621,211 |
| Oct 16, 2026 | 134.05 | 134.67 | 128.60 | 130.37 | 130.37 | -3.24% | 3,254,992 |
| Oct 15, 2026 | 135.36 | 136.08 | 133.89 | 134.73 | 134.73 | -0.47% | 469,853 |
| Oct 14, 2026 | 136.05 | 137.00 | 133.40 | 135.36 | 135.36 | -0.67% | 672,103 |
| Oct 13, 2026 | 136.99 | 137.86 | 133.39 | 136.27 | 136.27 | -0.18% | 665,087 |
| Oct 12, 2026 | 142.00 | 144.05 | 133.81 | 136.51 | 136.51 | -1.95% | 2,716,785 |
| Oct 9, 2026 | 143.77 | 143.87 | 138.51 | 139.22 | 139.22 | -4.36% | 824,787 |
| Oct 8, 2026 | 147.29 | 148.50 | 141.06 | 145.56 | 145.56 | -0.34% | 1,139,709 |
| Oct 7, 2026 | 143.99 | 147.45 | 135.26 | 146.06 | 146.06 | 2.05% | 2,983,478 |
| Oct 6, 2026 | 141.00 | 143.90 | 138.96 | 143.13 | 143.13 | 0.54% | 619,392 |
| Oct 5, 2026 | 142.40 | 147.50 | 141.13 | 142.36 | 142.36 | -1.04% | 384,965 |
| 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 |