Canara HSBC Life Insurance Company Limited CANHLIFE
NSE · India · Finance
INR 145.90-2.61 (-1.76%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 148.51 | -0.74% | INR 149.87 | INR 149.87 | INR 147.15 | 225.19K |
| 2026-09-29 | INR 149.62 | +1.25% | INR 146.55 | INR 152.49 | INR 144.55 | 1.47M |
| 2026-09-28 | INR 147.78 | -1.94% | INR 150.70 | INR 150.99 | INR 146.01 | 621.48K |
| 2026-09-25 | INR 150.70 | -0.53% | INR 150.21 | INR 151.70 | INR 146.00 |
| 620.25K |
| 2026-09-24 | INR 151.51 | -0.08% | INR 143.00 | INR 154.88 | INR 135.68 | 4.56M |
| 2026-09-23 | INR 151.63 | -1.15% | INR 152.98 | INR 154.24 | INR 150.50 | 262.54K |
| 2026-09-22 | INR 153.40 | +0.28% | INR 154.00 | INR 154.45 | INR 151.63 | 425.12K |
| 2026-09-21 | INR 152.97 | -0.40% | INR 153.49 | INR 153.59 | INR 149.80 | 830.36K |
| 2026-09-18 | INR 153.59 | -1.14% | INR 155.33 | INR 156.25 | INR 151.79 | 807.85K |
| 2026-09-17 | INR 155.36 | +0.94% | INR 154.00 | INR 156.29 | INR 152.62 | 363.15K |
| 2026-09-16 | INR 153.92 | +1.41% | INR 150.20 | INR 154.54 | INR 147.27 | 545.31K |
| 2026-09-15 | INR 151.78 | -0.09% | INR 151.70 | INR 153.00 | INR 149.00 | 591.40K |
| 2026-09-14 | INR 151.92 | 0.00% | INR 151.92 | INR 151.92 | INR 151.92 | 0 |
| 2026-09-11 | INR 151.92 | -0.29% | INR 150.57 | INR 153.68 | INR 145.65 | 603.16K |
| 2026-09-10 | INR 152.36 | +1.92% | INR 149.40 | INR 153.05 | INR 148.21 | 463.31K |
| 2026-09-09 | INR 149.49 | -3.03% | INR 153.50 | INR 154.12 | INR 148.10 | 641.69K |
| 2026-09-08 | INR 154.16 | +0.12% | INR 152.00 | INR 154.71 | INR 148.61 | 988.31K |
| 2026-09-07 | INR 153.97 | -2.07% | INR 158.50 | INR 158.50 | INR 152.95 | 1.60M |
| 2026-09-04 | INR 157.23 | +1.89% | INR 155.08 | INR 161.05 | INR 153.51 | 1.09M |
| 2026-09-03 | INR 154.31 | +0.98% | INR 154.67 | INR 155.20 | INR 152.90 | 190.37K |
| 2026-09-02 | INR 152.81 | -0.89% | INR 154.18 | INR 154.99 | INR 151.55 | 315.19K |
| 2026-09-01 | INR 154.18 | -1.26% | INR 155.50 | INR 156.99 | INR 151.50 | 543.43K |
| 2026-08-31 | INR 156.14 | +1.26% | INR 153.00 | INR 162.90 | INR 149.41 | 7.03M |
| 2026-08-28 | INR 154.19 | -1.72% | INR 157.50 | INR 159.00 | INR 153.10 | 1.16M |
| 2026-08-27 | INR 156.89 | +1.96% | INR 154.00 | INR 159.90 | INR 152.31 | 3.95M |
| 2026-08-26 | INR 153.88 | +1.10% | INR 154.29 | INR 154.40 | INR 151.56 | 710.17K |
| 2026-08-25 | INR 152.20 | -1.62% | INR 154.80 | INR 155.38 | INR 152.00 | 265.91K |
| 2026-08-24 | INR 154.70 | -0.35% | INR 155.24 | INR 157.50 | INR 153.23 | 1.06M |
| 2026-08-21 | INR 155.24 | +2.34% | INR 151.25 | INR 155.70 | INR 150.28 | 794.62K |
| 2026-08-20 | INR 151.69 | +0.04% | INR 152.69 | INR 155.80 | INR 150.74 | 828.23K |
| 2026-08-19 | INR 151.63 | +1.58% | INR 149.26 | INR 153.51 | INR 148.19 | 511.28K |
| 2026-08-18 | INR 149.27 | +0.25% | INR 148.15 | INR 150.49 | INR 148.15 | 248.18K |
| 2026-08-17 | INR 148.90 | +0.13% | INR 147.57 | INR 149.99 | INR 146.02 | 197.64K |
| 2026-08-14 | INR 148.71 | -1.01% | INR 150.31 | INR 150.47 | INR 148.23 | 187.92K |
| 2026-08-13 | INR 150.23 | +1.78% | INR 148.32 | INR 151.02 | INR 145.25 | 947.38K |
| 2026-08-12 | INR 147.60 | -1.17% | INR 149.00 | INR 150.29 | INR 146.91 | 388.55K |
| 2026-08-11 | INR 149.35 | -0.03% | INR 149.39 | INR 151.40 | INR 148.71 | 1.09M |
| 2026-08-10 | INR 149.39 | -1.84% | INR 152.19 | INR 153.20 | INR 148.83 | 259.00K |
| 2026-08-07 | INR 152.19 | +1.09% | INR 149.01 | INR 152.86 | INR 147.65 | 916.32K |
| 2026-08-06 | INR 150.55 | +0.41% | INR 149.92 | INR 153.26 | INR 146.50 | 631.05K |
| 2026-08-05 | INR 149.93 | +0.85% | INR 149.11 | INR 150.94 | INR 147.61 | 529.22K |
| 2026-08-04 | INR 148.66 | -1.50% | INR 153.41 | INR 153.41 | INR 148.10 | 412.02K |
| 2026-08-03 | INR 150.92 | +3.05% | INR 148.00 | INR 154.80 | INR 147.15 | 1.15M |
| 2026-07-31 | INR 146.45 | -0.46% | INR 147.70 | INR 149.06 | INR 145.84 | 210.26K |
| 2026-07-30 | INR 147.13 | +0.03% | INR 147.50 | INR 148.89 | INR 145.35 | 391.01K |
| 2026-07-29 | INR 147.08 | +3.82% | INR 141.70 | INR 151.18 | INR 140.00 | 1.83M |
| 2026-07-28 | INR 141.67 | -2.30% | INR 144.70 | INR 146.00 | INR 141.30 | 367.35K |
| 2026-07-27 | INR 145.01 | -1.56% | INR 147.95 | INR 148.86 | INR 144.12 | 488.47K |
| 2026-07-24 | INR 147.31 | -3.66% | INR 150.49 | INR 151.70 | INR 147.00 | 551.46K |
| 2026-07-23 | INR 152.91 | +0.98% | INR 151.79 | INR 155.00 | INR 147.03 | 1.77M |
| 2026-07-22 | INR 151.42 | -2.06% | INR 154.61 | INR 156.82 | INR 150.75 | 1.58M |
| 2026-07-21 | INR 154.61 | +3.23% | INR 159.00 | INR 166.69 | INR 153.90 | 41.10M |
| 2026-07-20 | INR 149.77 | +0.02% | INR 149.00 | INR 150.90 | INR 148.76 | 240.44K |
| 2026-07-17 | INR 149.74 | -2.48% | INR 152.00 | INR 152.96 | INR 148.69 | 443.72K |
| 2026-07-16 | INR 153.55 | +0.29% | INR 153.49 | INR 155.40 | INR 150.71 | 732.78K |
| 2026-07-15 | INR 153.10 | +4.23% | INR 147.90 | INR 154.58 | INR 146.22 | 3.08M |
| 2026-07-14 | INR 146.89 | -0.28% | INR 146.99 | INR 149.10 | INR 144.40 | 3.52M |
| 2026-07-13 | INR 147.30 | +2.27% | INR 145.95 | INR 158.80 | INR 145.95 | 25.47M |
| 2026-07-10 | INR 144.03 | +1.90% | INR 143.27 | INR 144.78 | INR 141.45 | 2.46M |
| 2026-07-09 | INR 141.34 | -0.39% | INR 141.95 | INR 143.46 | INR 140.50 | 436.54K |
| 2026-07-08 | INR 141.89 | -0.81% | INR 142.17 | INR 142.99 | INR 139.94 | 1.57M |
| 2026-07-07 | INR 143.05 | +1.07% | INR 141.00 | INR 144.71 | INR 139.51 | 716.07K |
| 2026-07-06 | INR 141.54 | -0.49% | INR 141.00 | INR 142.86 | INR 140.05 | 1.29M |
| 2026-07-03 | INR 142.24 | +0.30% | INR 141.82 | INR 144.30 | INR 141.50 | 708.06K |
| 2026-07-02 | INR 141.82 | +1.02% | INR 140.00 | INR 142.75 | INR 138.11 | 1.67M |
| 2026-07-01 | INR 140.39 | +0.38% | INR 139.00 | INR 141.60 | INR 138.27 | 682.49K |
| 2026-06-30 | INR 139.86 | +0.55% | INR 138.86 | INR 140.39 | INR 134.51 | 871.11K |
| 2026-06-29 | INR 139.10 | +3.17% | INR 134.77 | INR 140.90 | INR 133.55 | 727.48K |
| 2026-06-26 | INR 134.83 | 0.00% | INR 134.83 | INR 134.83 | INR 134.83 | 0 |
| 2026-06-25 | INR 134.83 | -0.76% | INR 137.37 | INR 137.37 | INR 134.25 | 409.49K |
| 2026-06-24 | INR 135.86 | -2.44% | INR 139.25 | INR 139.26 | INR 135.10 | 383.54K |
| 2026-06-23 | INR 139.26 | -2.87% | INR 142.20 | INR 143.18 | INR 138.50 | 187.82K |
| 2026-06-22 | INR 143.37 | +1.41% | INR 140.33 | INR 144.15 | INR 140.33 | 141.30K |
| 2026-06-19 | INR 141.38 | -0.26% | INR 141.50 | INR 143.49 | INR 140.00 | 185.00K |
| 2026-06-18 | INR 141.75 | +2.58% | INR 138.21 | INR 142.75 | INR 138.21 | 355.80K |
| 2026-06-17 | INR 138.18 | -0.85% | INR 139.01 | INR 139.79 | INR 137.16 | 297.42K |
| 2026-06-16 | INR 139.36 | -0.39% | INR 139.91 | INR 140.61 | INR 139.00 | 105.36K |
| 2026-06-15 | INR 139.91 | +0.89% | INR 139.89 | INR 142.11 | INR 139.19 | 293.05K |
| 2026-06-12 | INR 138.68 | -0.47% | INR 139.51 | INR 140.99 | INR 138.05 | 305.33K |
| 2026-06-11 | INR 139.33 | -1.15% | INR 139.79 | INR 140.89 | INR 136.82 | 280.23K |
| 2026-06-10 | INR 140.95 | +0.44% | INR 140.33 | INR 142.37 | INR 138.31 | 399.55K |
| 2026-06-09 | INR 140.33 | +0.21% | INR 139.90 | INR 141.56 | INR 137.61 | 1.29M |
| 2026-06-08 | INR 140.04 | +1.84% | INR 134.05 | INR 145.00 | INR 134.05 | 2.58M |
| 2026-06-05 | INR 137.51 | +0.35% | INR 137.92 | INR 138.51 | INR 136.00 | 186.47K |
| 2026-06-04 | INR 137.03 | +1.41% | INR 135.01 | INR 138.60 | INR 133.50 | 777.07K |
| 2026-06-03 | INR 135.13 | -1.58% | INR 137.31 | INR 137.66 | INR 134.38 | 524.42K |
| 2026-06-02 | INR 137.30 | +0.82% | INR 136.59 | INR 139.12 | INR 133.61 | 777.44K |
| 2026-06-01 | INR 136.18 | -1.35% | INR 138.74 | INR 140.49 | INR 132.60 | 658.82K |
| 2026-05-29 | INR 138.04 | -0.97% | INR 139.39 | INR 141.74 | INR 135.13 | 1.78M |
| 2026-05-28 | INR 139.39 | 0.00% | INR 139.39 | INR 139.39 | INR 139.39 | 0 |