Canara HSBC Life Insurance Company Limited (BOM:544583)
India
· Delayed Price · Currency is INR 139.50
-1.35 (-0.96%)
At close: Apr 27, 2026
BOM:544583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 140.00 | 143.50 | 138.55 | 139.50 | 139.50 | -0.96% | 101,501 |
| Apr 24, 2026 | 147.80 | 147.80 | 138.80 | 140.85 | 140.85 | -3.82% | 309,738 |
| Apr 23, 2026 | 143.70 | 152.75 | 143.50 | 146.45 | 146.45 | 2.23% | 161,725 |
| Apr 22, 2026 | 144.50 | 148.25 | 142.10 | 143.25 | 143.25 | -0.38% | 218,580 |
| Apr 21, 2026 | 150.00 | 150.90 | 141.80 | 143.80 | 143.80 | -4.36% | 892,766 |
| Apr 20, 2026 | 150.40 | 150.90 | 147.65 | 150.35 | 150.35 | 0.30% | 39,698 |
| Apr 17, 2026 | 152.15 | 153.20 | 148.00 | 149.90 | 149.90 | -0.73% | 23,527 |
| Apr 16, 2026 | 147.75 | 152.00 | 146.20 | 151.00 | 151.00 | 3.07% | 58,228 |
| Apr 15, 2026 | 147.75 | 147.75 | 143.50 | 146.50 | 146.50 | 1.14% | 35,499 |
| Apr 13, 2026 | 142.05 | 146.00 | 141.10 | 144.85 | 144.85 | 0.07% | 31,567 |
| Apr 10, 2026 | 147.75 | 147.75 | 144.15 | 144.75 | 144.75 | -0.92% | 29,923 |
| Apr 9, 2026 | 146.00 | 147.35 | 144.20 | 146.10 | 146.10 | -0.07% | 28,034 |
| Apr 8, 2026 | 147.95 | 148.00 | 144.95 | 146.20 | 146.20 | 1.14% | 27,377 |
| Apr 7, 2026 | 146.75 | 146.75 | 143.55 | 144.55 | 144.55 | -0.24% | 6,019 |
| Apr 6, 2026 | 144.60 | 146.10 | 142.45 | 144.90 | 144.90 | 0.24% | 17,584 |
| Apr 2, 2026 | 143.25 | 145.10 | 139.25 | 144.55 | 144.55 | 0.14% | 19,031 |
| Apr 1, 2026 | 138.35 | 145.70 | 138.35 | 144.35 | 144.35 | 2.81% | 44,484 |
| Mar 30, 2026 | 141.40 | 141.40 | 135.60 | 140.40 | 140.40 | -0.71% | 28,592 |
| Mar 27, 2026 | 141.00 | 145.45 | 134.95 | 141.40 | 141.40 | -0.39% | 125,353 |
| Mar 25, 2026 | 144.20 | 145.15 | 140.05 | 141.95 | 141.95 | -1.70% | 47,746 |
| Mar 24, 2026 | 141.35 | 145.05 | 139.80 | 144.40 | 144.40 | 2.30% | 112,866 |
| Mar 23, 2026 | 143.55 | 145.80 | 139.95 | 141.15 | 141.15 | -3.19% | 62,576 |
| Mar 20, 2026 | 144.75 | 146.75 | 144.25 | 145.80 | 145.80 | 1.04% | 21,672 |
| Mar 19, 2026 | 145.00 | 146.30 | 143.00 | 144.30 | 144.30 | -2.04% | 434,909 |
| Mar 18, 2026 | 141.50 | 149.95 | 141.50 | 147.30 | 147.30 | -0.27% | 323,006 |
| Mar 17, 2026 | 145.20 | 148.95 | 144.60 | 147.70 | 147.70 | 1.72% | 29,536 |
| Mar 16, 2026 | 140.50 | 149.60 | 138.65 | 145.20 | 145.20 | 3.49% | 78,956 |
| Mar 13, 2026 | 144.80 | 145.55 | 139.95 | 140.30 | 140.30 | -3.97% | 33,596 |
| Mar 12, 2026 | 148.95 | 148.95 | 144.00 | 146.10 | 146.10 | -1.45% | 56,745 |
| Mar 11, 2026 | 146.10 | 151.60 | 146.10 | 148.25 | 148.25 | 0.20% | 168,561 |
| Mar 10, 2026 | 145.45 | 148.40 | 144.05 | 147.95 | 147.95 | 1.79% | 49,084 |
| Mar 9, 2026 | 144.70 | 147.70 | 141.95 | 145.35 | 145.35 | -0.31% | 37,529 |
| Mar 6, 2026 | 143.75 | 147.00 | 143.55 | 145.80 | 145.80 | 1.14% | 32,870 |
| Mar 5, 2026 | 143.60 | 145.50 | 142.80 | 144.15 | 144.15 | 0.56% | 42,186 |
| Mar 4, 2026 | 139.05 | 143.90 | 138.75 | 143.35 | 143.35 | -0.45% | 142,786 |
| Mar 2, 2026 | 127.05 | 144.90 | 127.05 | 144.00 | 144.00 | -0.41% | 130,440 |
| Feb 27, 2026 | 143.10 | 147.80 | 141.00 | 144.60 | 144.60 | -1.23% | 125,789 |
| Feb 26, 2026 | 150.15 | 151.35 | 145.10 | 146.40 | 146.40 | -2.37% | 279,287 |
| Feb 25, 2026 | 152.75 | 152.75 | 148.00 | 149.95 | 149.95 | 0.07% | 38,698 |
| Feb 24, 2026 | 146.45 | 150.65 | 146.40 | 149.85 | 149.85 | 1.42% | 44,408 |
| Feb 23, 2026 | 149.10 | 150.50 | 146.70 | 147.75 | 147.75 | -1.27% | 31,118 |
| Feb 20, 2026 | 147.25 | 150.30 | 147.00 | 149.65 | 149.65 | 0.34% | 29,134 |
| Feb 19, 2026 | 152.45 | 153.15 | 146.90 | 149.15 | 149.15 | -1.68% | 50,754 |
| Feb 18, 2026 | 150.35 | 152.90 | 150.35 | 151.70 | 151.70 | -0.20% | 21,303 |
| Feb 17, 2026 | 151.30 | 153.85 | 150.05 | 152.00 | 152.00 | -1.14% | 35,449 |
| Feb 16, 2026 | 152.30 | 159.00 | 151.95 | 153.75 | 153.75 | 1.49% | 108,862 |
| Feb 13, 2026 | 147.50 | 153.60 | 146.00 | 151.50 | 151.50 | 2.99% | 136,495 |
| Feb 12, 2026 | 148.80 | 151.00 | 146.55 | 147.10 | 147.10 | -1.11% | 1,052,099 |
| Feb 11, 2026 | 146.10 | 150.20 | 143.35 | 148.75 | 148.75 | 1.54% | 156,917 |
| Feb 10, 2026 | 145.10 | 150.50 | 145.10 | 146.50 | 146.50 | -0.48% | 61,129 |
| Feb 9, 2026 | 143.35 | 149.10 | 143.35 | 147.20 | 147.20 | 1.59% | 107,091 |
| Feb 6, 2026 | 143.10 | 149.55 | 143.10 | 144.90 | 144.90 | 0.17% | 129,600 |
| Feb 5, 2026 | 143.90 | 145.95 | 142.50 | 144.65 | 144.65 | -0.75% | 30,347 |
| Feb 4, 2026 | 145.95 | 147.35 | 143.10 | 145.75 | 145.75 | 0.59% | 39,221 |
| Feb 3, 2026 | 149.15 | 156.00 | 143.20 | 144.90 | 144.90 | -2.16% | 60,937 |
| Feb 2, 2026 | 145.75 | 153.40 | 145.75 | 148.10 | 148.10 | -0.30% | 2,626,067 |
| Feb 1, 2026 | 147.85 | 152.35 | 146.25 | 148.55 | 148.55 | 0.85% | 86,837 |
| Jan 30, 2026 | 144.00 | 149.70 | 144.00 | 147.30 | 147.30 | 0.82% | 83,340 |
| Jan 29, 2026 | 148.25 | 151.15 | 144.95 | 146.10 | 146.10 | -0.10% | 76,253 |
| Jan 28, 2026 | 145.10 | 151.00 | 145.10 | 146.25 | 146.25 | -0.48% | 104,938 |
| Jan 27, 2026 | 147.00 | 147.60 | 144.00 | 146.95 | 146.95 | 0.31% | 47,567 |
| Jan 23, 2026 | 149.95 | 153.65 | 145.85 | 146.50 | 146.50 | -2.20% | 209,803 |
| Jan 22, 2026 | 136.10 | 152.20 | 136.10 | 149.80 | 149.80 | 9.94% | 10,172,505 |
| Jan 21, 2026 | 138.55 | 140.55 | 135.35 | 136.25 | 136.25 | -2.05% | 71,353 |
| Jan 20, 2026 | 140.05 | 140.40 | 138.40 | 139.10 | 139.10 | -0.64% | 1,238,039 |
| Jan 19, 2026 | 141.00 | 141.50 | 137.70 | 140.00 | 140.00 | -0.81% | 157,180 |
| Jan 16, 2026 | 143.45 | 144.95 | 139.45 | 141.15 | 141.15 | -1.33% | 111,255 |
| Jan 14, 2026 | 141.70 | 143.80 | 140.95 | 143.05 | 143.05 | 0.95% | 122,283 |
| Jan 13, 2026 | 145.10 | 149.45 | 140.55 | 141.70 | 141.70 | -2.71% | 191,867 |
| Jan 12, 2026 | 146.85 | 148.85 | 144.45 | 145.65 | 145.65 | -1.15% | 138,207 |
| Jan 9, 2026 | 148.85 | 150.05 | 144.50 | 147.35 | 147.35 | -1.11% | 54,022 |
| Jan 8, 2026 | 154.25 | 154.35 | 148.15 | 149.00 | 149.00 | -2.65% | 95,854 |
| Jan 7, 2026 | 151.30 | 155.00 | 149.30 | 153.05 | 153.05 | 2.75% | 53,575 |
| Jan 6, 2026 | 148.25 | 151.60 | 145.70 | 148.95 | 148.95 | 0.57% | 144,242 |
| Jan 5, 2026 | 149.55 | 150.85 | 145.80 | 148.10 | 148.10 | -1.10% | 69,838 |
| Jan 2, 2026 | 146.20 | 150.80 | 144.45 | 149.75 | 149.75 | 2.22% | 84,785 |
| Jan 1, 2026 | 148.05 | 149.10 | 146.25 | 146.50 | 146.50 | -1.05% | 31,375 |
| Dec 31, 2025 | 147.15 | 150.90 | 147.15 | 148.05 | 148.05 | -0.57% | 51,009 |
| Dec 30, 2025 | 150.10 | 152.80 | 148.00 | 148.90 | 148.90 | -0.83% | 166,503 |
| Dec 29, 2025 | 152.05 | 157.15 | 149.50 | 150.15 | 150.15 | -0.86% | 220,953 |
| Dec 26, 2025 | 149.40 | 155.75 | 144.10 | 151.45 | 151.45 | 4.16% | 297,107 |
| Dec 24, 2025 | 139.60 | 153.00 | 137.90 | 145.40 | 145.40 | 3.30% | 514,107 |
| Dec 23, 2025 | 150.05 | 151.65 | 133.10 | 140.75 | 140.75 | 5.67% | 580,514 |
| Dec 22, 2025 | 128.60 | 134.90 | 127.10 | 133.20 | 133.20 | 4.59% | 173,719 |
| Dec 19, 2025 | 126.75 | 128.85 | 126.25 | 127.35 | 127.35 | -0.04% | 43,870 |
| Dec 18, 2025 | 127.45 | 128.30 | 125.05 | 127.40 | 127.40 | 1.19% | 106,358 |
| Dec 17, 2025 | 123.25 | 126.80 | 121.90 | 125.90 | 125.90 | 1.29% | 37,259 |
| Dec 16, 2025 | 122.20 | 125.80 | 122.10 | 124.30 | 124.30 | 0.65% | 47,822 |
| Dec 15, 2025 | 120.05 | 124.35 | 120.05 | 123.50 | 123.50 | 1.27% | 62,743 |
| Dec 12, 2025 | 117.65 | 122.95 | 117.65 | 121.95 | 121.95 | 2.82% | 23,167 |
| Dec 11, 2025 | 121.15 | 121.35 | 117.80 | 118.60 | 118.60 | -2.71% | 70,046 |
| Dec 10, 2025 | 122.05 | 123.00 | 121.15 | 121.90 | 121.90 | -0.69% | 29,745 |
| Dec 9, 2025 | 120.55 | 123.95 | 119.50 | 122.75 | 122.75 | 0.61% | 53,783 |
| Dec 8, 2025 | 122.30 | 124.85 | 121.65 | 122.00 | 122.00 | -0.53% | 49,606 |
| Dec 5, 2025 | 120.55 | 123.50 | 120.00 | 122.65 | 122.65 | 1.28% | 66,844 |
| Dec 4, 2025 | 121.00 | 122.30 | 120.15 | 121.10 | 121.10 | -0.49% | 21,606 |
| Dec 3, 2025 | 122.75 | 123.15 | 121.30 | 121.70 | 121.70 | -0.86% | 25,145 |
| Dec 2, 2025 | 121.25 | 123.30 | 119.70 | 122.75 | 122.75 | 0.24% | 35,696 |
| Dec 1, 2025 | 123.00 | 124.35 | 122.20 | 122.45 | 122.45 | -0.53% | 60,388 |
| Nov 28, 2025 | 124.50 | 124.50 | 121.20 | 123.10 | 123.10 | -1.36% | 126,796 |