Skip to main content
Canara HSBC Life Insurance Company Limited (NSE:CANHLIFE)
India flag India · Delayed Price · Currency is INR
136.32
-3.41 (-2.44%)
At close: Apr 28, 2026

NSE:CANHLIFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026138.60139.73133.21136.32136.32-2.44%2,279,713
Apr 27, 2026140.62143.55139.02139.73139.73-0.63%774,197
Apr 24, 2026146.50147.99138.50140.62140.62-3.97%1,712,418
Apr 23, 2026144.75152.50143.46146.43146.432.11%2,314,274
Apr 22, 2026143.50148.40142.50143.40143.40-0.24%3,027,676
Apr 21, 2026152.00152.00141.65143.74143.74-4.53%5,261,652
Apr 20, 2026150.70150.81147.90150.56150.560.55%364,667
Apr 17, 2026152.63152.69147.90149.73149.73-0.87%458,635
Apr 16, 2026146.99152.59146.10151.05151.053.13%1,276,722
Apr 15, 2026145.30147.80143.20146.47146.471.06%2,114,338
Apr 13, 2026142.70146.12141.02144.93144.930.09%709,835
Apr 10, 2026146.50147.95144.15144.80144.80-0.86%266,293
Apr 9, 2026145.55147.49144.40146.05146.05-0.19%1,526,037
Apr 8, 2026146.90149.00145.06146.33146.330.90%1,830,634
Apr 7, 2026144.93145.64143.61145.03145.030.07%116,547
Apr 6, 2026144.00146.17142.45144.93144.930.17%327,754
Apr 2, 2026140.89145.00139.54144.68144.680.21%292,506
Apr 1, 2026142.09145.75142.06144.38144.382.65%731,757
Mar 30, 2026140.01141.30135.61140.65140.65-0.71%619,792
Mar 27, 2026140.60145.74134.72141.65141.650.18%2,750,410
Mar 25, 2026143.05145.33140.10141.39141.39-2.14%812,743
Mar 24, 2026142.49145.11139.77144.48144.482.45%621,718
Mar 23, 2026145.02145.15140.00141.02141.02-3.19%407,992
Mar 20, 2026144.39146.76144.25145.66145.660.75%255,549
Mar 19, 2026144.50146.45142.94144.58144.58-1.85%515,359
Mar 18, 2026148.00149.98146.77147.30147.30-0.37%332,337
Mar 17, 2026145.45149.15144.12147.85147.851.55%765,000
Mar 16, 2026140.30149.63138.80145.60145.603.78%1,562,948
Mar 13, 2026145.00145.83138.70140.30140.30-3.82%277,623
Mar 12, 2026148.63148.63144.05145.87145.87-1.86%1,152,063
Mar 11, 2026146.75151.59146.75148.63148.630.62%1,309,945
Mar 10, 2026145.02148.50144.05147.71147.711.39%854,275
Mar 9, 2026142.00147.62140.35145.68145.68-0.16%688,449
Mar 6, 2026144.90146.74143.50145.91145.911.16%1,401,880
Mar 5, 2026143.28145.50142.62144.24144.240.67%513,467
Mar 4, 2026140.56143.88138.89143.28143.28-0.11%948,678
Mar 2, 2026136.45144.79135.00143.44143.440.21%898,601
Feb 27, 2026145.10147.85140.80143.14143.14-2.47%6,315,675
Feb 26, 2026151.70151.70145.01146.76146.76-2.15%772,588
Feb 25, 2026149.78151.98148.02149.98149.980.23%426,825
Feb 24, 2026147.76150.79146.35149.64149.641.27%604,954
Feb 23, 2026149.56150.67146.66147.76147.76-1.21%309,069
Feb 20, 2026147.35150.39147.35149.57149.570.54%304,584
Feb 19, 2026151.01154.01147.29148.76148.76-1.85%408,680
Feb 18, 2026152.10152.98150.40151.56151.56-0.36%379,337
Feb 17, 2026154.90154.90149.76152.10152.10-1.15%690,975
Feb 16, 2026151.61159.00151.61153.87153.871.49%2,057,741
Feb 13, 2026147.25153.72146.19151.61151.613.07%1,626,233
Feb 12, 2026150.58150.58146.74147.09147.09-1.04%1,350,049
Feb 11, 2026146.52150.10143.41148.64148.641.45%2,961,407
Feb 10, 2026147.35150.70146.01146.51146.51-0.57%492,612
Feb 9, 2026144.55149.29144.55147.35147.351.70%870,069
Feb 6, 2026144.00149.61143.70144.89144.89-0.07%2,544,474
Feb 5, 2026146.08146.40142.50144.99144.99-0.75%624,591
Feb 4, 2026144.95147.70142.55146.08146.080.76%2,419,552
Feb 3, 2026153.09157.00143.60144.98144.98-2.23%1,049,994
Feb 2, 2026146.51151.80146.51148.29148.29-0.30%585,546
Feb 1, 2026148.24153.00146.13148.73148.730.95%716,983
Jan 30, 2026144.05149.82144.05147.33147.330.88%1,017,899
Jan 29, 2026148.10151.38144.81146.04146.04-0.23%1,914,125
Jan 28, 2026148.30151.00145.91146.37146.37-0.33%1,324,974
Jan 27, 2026147.23147.77144.00146.86146.860.23%1,401,169
Jan 23, 2026149.81153.53145.79146.52146.52-2.12%1,711,794
Jan 22, 2026136.50153.90136.50149.69149.699.65%17,936,380
Jan 21, 2026139.17140.90135.76136.52136.52-1.93%1,046,353
Jan 20, 2026140.40140.40138.00139.21139.21-0.51%1,211,550
Jan 19, 2026141.00141.59137.75139.92139.92-0.81%2,046,462
Jan 16, 2026143.98144.80139.27141.06141.06-1.37%1,941,988
Jan 14, 2026141.89143.86140.65143.02143.020.98%2,163,290
Jan 13, 2026150.70150.70140.80141.63141.63-2.69%1,656,553
Jan 12, 2026147.29148.94144.54145.54145.54-1.18%548,068
Jan 9, 2026149.00150.14144.27147.28147.28-1.17%1,332,929
Jan 8, 2026154.50156.00147.87149.02149.02-2.68%2,072,099
Jan 7, 2026149.95155.10148.85153.12153.122.77%1,258,787
Jan 6, 2026149.16151.79145.75148.99148.990.63%2,630,197
Jan 5, 2026149.94150.85147.11148.05148.05-1.10%545,469
Jan 2, 2026146.48150.82144.38149.70149.702.20%974,615
Jan 1, 2026148.22148.70146.00146.48146.48-1.14%336,600
Dec 31, 2025149.95150.96147.59148.17148.17-0.57%919,278
Dec 30, 2025150.82152.69148.00149.02149.02-0.74%1,493,049
Dec 29, 2025152.08157.80149.32150.13150.13-1.00%1,793,586
Dec 26, 2025145.45156.00145.00151.64151.644.27%5,276,118
Dec 24, 2025140.19153.20137.71145.43145.433.08%8,940,679
Dec 23, 2025157.11157.11133.12141.09141.095.90%9,183,002
Dec 22, 2025129.00135.00127.00133.23133.234.79%1,595,035
Dec 19, 2025127.59128.89126.10127.14127.14-0.35%524,118
Dec 18, 2025126.00128.28124.99127.59127.591.39%1,534,587
Dec 17, 2025124.00126.90121.88125.84125.841.15%1,296,044
Dec 16, 2025122.00125.86122.00124.41124.410.69%2,483,780
Dec 15, 2025121.75124.38121.26123.56123.561.41%2,790,083
Dec 12, 2025118.88123.00118.88121.84121.842.52%645,188
Dec 11, 2025121.50121.64117.72118.84118.84-2.50%2,076,647
Dec 10, 2025122.80123.13121.16121.89121.89-0.56%396,816
Dec 9, 2025122.00123.98119.65122.58122.580.57%1,289,924
Dec 8, 2025122.53124.92121.28121.89121.89-0.64%1,779,044
Dec 5, 2025121.00123.42120.03122.67122.671.33%622,205
Dec 4, 2025120.60122.33120.10121.06121.06-0.68%465,170
Dec 3, 2025122.90123.24121.09121.89121.89-0.82%420,658
Dec 2, 2025122.00123.40119.84122.90122.900.21%832,653
Dec 1, 2025123.24124.36122.23122.64122.64-0.33%521,455