Canara HSBC Life Insurance Company Limited (CANHLIFE) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 124.05 | 125.60 | 123.40 | 124.25 | 124.25 | +1.06% | 21,325 | 0.12 |
| Nov 04, 2026 | 120.80 | 123.75 | 120.15 | 122.95 | 122.95 | +1.74% | 208,915 | 1.16 |
| Nov 03, 2026 | 122.00 | 122.65 | 120.65 | 120.85 | 120.85 | -0.25% | 116,523 | 0.64 |
| Nov 02, 2026 | 121.00 | 122.65 | 120.00 | 121.15 | 121.15 | -0.08% | 40,999 | 0.23 |
| Oct 30, 2026 | 124.00 | 124.20 | 120.35 | 121.25 | 121.25 | -2.69% | 221,211 | 1.23 |
| Oct 29, 2026 | 125.75 | 125.95 | 122.15 | 124.60 | 124.60 | +0.81% | 28,991 | 0.16 |
| Oct 28, 2026 | 121.85 | 124.35 | 120.20 | 123.60 | 123.60 | +1.81% | 36,385 | 0.20 |
| Oct 27, 2026 | 121.10 | 125.25 | 121.10 | 121.40 | 121.40 | -0.70% | 389,811 | 2.19 |
| Oct 26, 2026 | 123.05 | 125.45 | 121.65 | 122.25 | 122.25 | -1.73% | 643,782 | 3.73 |
| Oct 23, 2026 | 124.10 | 125.80 | 120.90 | 124.40 | 124.40 | -1.07% | 23,935 | 0.13 |
| Oct 22, 2026 | 126.90 | 126.90 | 124.20 | 125.75 | 125.75 | -1.64% | 14,659 | 0.08 |
| Oct 21, 2026 | 129.80 | 129.80 | 125.50 | 127.85 | 127.85 | -0.08% | 21,886 | 0.12 |
| Oct 20, 2026 | 127.95 | 131.10 | 125.95 | 127.95 | 127.95 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 129.55 | 131.10 | 125.95 | 127.95 | 127.95 | -2.40% | 218,085 | 1.20 |
| Oct 16, 2026 | 135.00 | 135.00 | 128.65 | 131.10 | 131.10 | -2.78% | 132,454 | 0.62 |
| Oct 15, 2026 | 134.45 | 135.90 | 134.00 | 134.85 | 134.85 | -0.41% | 26,757 | 0.13 |
| Oct 14, 2026 | 135.00 | 136.95 | 133.50 | 135.40 | 135.40 | -0.66% | 27,029 | 0.13 |
| Oct 13, 2026 | 136.75 | 137.70 | 133.45 | 136.30 | 136.30 | -0.15% | 236,525 | 1.11 |
| Oct 12, 2026 | 142.00 | 144.00 | 133.95 | 136.50 | 136.50 | -1.94% | 145,408 | 0.68 |
| Oct 09, 2026 | 144.00 | 144.00 | 138.40 | 139.20 | 139.20 | -4.49% | 44,361 | 0.20 |
| Oct 08, 2026 | 147.50 | 148.20 | 141.45 | 145.75 | 145.75 | -0.03% | 25,162 | 0.11 |
| Oct 07, 2026 | 143.15 | 147.25 | 135.40 | 145.80 | 145.80 | +1.85% | 174,002 | 0.69 |
| Oct 06, 2026 | 144.75 | 144.75 | 139.00 | 143.15 | 143.15 | +0.56% | 56,005 | 0.22 |
| Oct 05, 2026 | 144.05 | 147.60 | 142.00 | 142.35 | 142.35 | -1.04% | 26,505 | 0.10 |
| Oct 02, 2026 | 143.85 | 147.85 | 141.90 | 143.85 | 143.85 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 146.20 | 147.85 | 141.90 | 143.85 | 143.85 | -3.39% | 77,742 | 0.27 |
| Sep 30, 2026 | 149.65 | 149.65 | 147.10 | 148.90 | 148.90 | -0.50% | 14,687 | 0.05 |
| Sep 29, 2026 | 147.80 | 152.10 | 144.70 | 149.65 | 149.65 | +1.32% | 146,745 | 0.50 |
| Sep 28, 2026 | 149.70 | 149.75 | 146.00 | 147.70 | 147.70 | -2.06% | 58,414 | 0.20 |
| Sep 25, 2026 | 151.40 | 152.00 | 146.05 | 150.80 | 150.80 | -0.46% | 57,477 | 0.20 |
| Sep 24, 2026 | 148.25 | 153.05 | 135.60 | 151.50 | 151.50 | -0.07% | 1,928,467 | 7.31 |
| Sep 23, 2026 | 152.25 | 153.95 | 150.75 | 151.60 | 151.60 | -1.27% | 28,231 | 0.11 |
| Sep 22, 2026 | 154.65 | 154.65 | 151.95 | 153.55 | 153.55 | +0.36% | 73,952 | 0.28 |
| Sep 21, 2026 | 150.55 | 153.35 | 149.65 | 153.00 | 153.00 | -0.49% | 433,035 | 1.67 |
| Sep 18, 2026 | 155.75 | 156.55 | 151.90 | 153.75 | 153.75 | -0.97% | 421,837 | 1.67 |
| Sep 17, 2026 | 154.45 | 156.00 | 152.90 | 155.25 | 155.25 | +0.98% | 244,095 | 0.98 |
| Sep 16, 2026 | 151.00 | 154.25 | 147.15 | 153.75 | 153.75 | +1.35% | 31,477 | 0.13 |
| Sep 15, 2026 | 151.10 | 152.45 | 149.00 | 151.70 | 151.70 | -0.16% | 74,403 | 0.30 |
| Sep 14, 2026 | 151.95 | 153.50 | 148.00 | 151.95 | 151.95 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 150.55 | 153.50 | 148.00 | 151.95 | 151.95 | +0.07% | 29,153 | 0.12 |
| Sep 10, 2026 | 149.20 | 153.00 | 148.50 | 151.85 | 151.85 | +1.54% | 57,209 | 0.23 |
| Sep 09, 2026 | 155.00 | 155.00 | 148.55 | 149.55 | 149.55 | -3.02% | 61,126 | 0.24 |
| Sep 08, 2026 | 155.55 | 155.55 | 148.65 | 154.20 | 154.20 | +0.16% | 96,290 | 0.39 |
| Sep 07, 2026 | 159.75 | 159.75 | 153.20 | 153.95 | 153.95 | -1.91% | 68,383 | 0.27 |
| Sep 04, 2026 | 156.25 | 160.50 | 154.80 | 156.95 | 156.95 | +1.75% | 1,734,334 | 7.20 |
| Sep 03, 2026 | 152.20 | 155.15 | 152.20 | 154.25 | 154.25 | +0.85% | 34,622 | 0.14 |
| Sep 02, 2026 | 155.55 | 155.55 | 151.65 | 152.95 | 152.95 | -0.75% | 39,701 | 0.16 |
| Sep 01, 2026 | 159.30 | 159.30 | 151.50 | 154.10 | 154.10 | -0.06% | 51,712 | 0.21 |
| Aug 31, 2026 | 153.95 | 162.55 | 149.65 | 154.20 | 154.20 | +0.16% | 216,966 | 0.90 |
| Aug 28, 2026 | 157.70 | 158.95 | 153.25 | 153.95 | 153.95 | -1.85% | 34,553 | 0.14 |
