NSE - Delayed Quote
INR
Canara HSBC Life Insurance Company Limited (CANHLIFE.NS)
121.13
-0.28
(-0.23%)
At close: November 2 at 3:29:51 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
124.29
124.34
120.49
121.41
121.41
717,110
Oct 29, 2026
122.71
125.12
122.06
124.54
124.54
500,943
Oct 28, 2026
122.00
124.64
120.00
123.66
123.66
285,860
Oct 27, 2026
122.83
125.30
121.14
121.82
121.82
598,810
Oct 26, 2026
123.50
125.58
121.49
121.90
121.90
388,170
Oct 23, 2026
124.75
126.00
120.76
124.75
124.75
444,640
Oct 22, 2026
127.85
127.85
124.31
125.77
125.77
312,294
Oct 21, 2026
128.01
128.50
125.29
127.87
127.87
619,782
Oct 19, 2026
129.55
131.15
125.90
128.12
128.12
1,621,211
Oct 16, 2026
134.05
134.67
128.60
130.37
130.37
3,254,992
Oct 15, 2026
135.36
136.08
133.89
134.73
134.73
469,853
Oct 14, 2026
136.05
137.00
133.40
135.36
135.36
672,103
Oct 13, 2026
136.99
137.86
133.39
136.27
136.27
665,087
Oct 12, 2026
142.00
144.05
133.81
136.51
136.51
2,716,785
Oct 9, 2026
143.77
143.87
138.51
139.22
139.22
824,787
Oct 8, 2026
147.29
148.50
141.06
145.56
145.56
1,139,709
Oct 7, 2026
143.99
147.45
135.26
146.06
146.06
2,983,478
Oct 6, 2026
141.00
143.90
138.96
143.13
143.13
619,392
Oct 5, 2026
142.40
147.50
141.13
142.36
142.36
384,965
Oct 1, 2026
147.90
148.00
141.91
143.85
143.85
451,047
Sep 30, 2026
149.87
149.87
147.15
148.51
148.51
225,185
Sep 29, 2026
146.55
152.49
144.55
149.62
149.62
1,474,938
Sep 28, 2026
150.70
150.99
146.01
147.78
147.78
621,483
Sep 25, 2026
150.21
151.70
146.00
150.70
150.70
620,247
Sep 24, 2026
143.00
154.88
135.68
151.51
151.51
4,556,970
Sep 23, 2026
152.98
154.24
150.50
151.63
151.63
262,543
Sep 22, 2026
154.00
154.45
151.63
153.40
153.40
425,119
Sep 21, 2026
153.49
153.59
149.80
152.97
152.97
830,360
Sep 18, 2026
155.33
156.25
151.79
153.59
153.59
807,851
Sep 17, 2026
154.00
156.29
152.62
155.36
155.36
363,145
Sep 16, 2026
150.20
154.54
147.27
153.92
153.92
545,308
Sep 15, 2026
151.70
153.00
149.00
151.78
151.78
591,395
Sep 11, 2026
150.57
153.68
145.65
151.92
151.92
603,161
Sep 10, 2026
149.40
153.05
148.21
152.36
152.36
463,305
Sep 9, 2026
153.50
154.12
148.10
149.49
149.49
641,692
Sep 8, 2026
152.00
154.71
148.61
154.16
154.16
988,311
Sep 7, 2026
158.50
158.50
152.95
153.97
153.97
1,602,353
Sep 4, 2026
155.08
161.05
153.51
157.23
157.23
1,086,892
Sep 3, 2026
154.67
155.20
152.90
154.31
154.31
190,371
Sep 2, 2026
154.18
154.99
151.55
152.81
152.81
315,187
Sep 1, 2026
155.50
156.99
151.50
154.18
154.18
543,430
Aug 31, 2026
153.00
162.90
149.41
156.14
156.14
7,028,705
Aug 28, 2026
157.50
159.00
153.10
154.19
154.19
1,161,040
Aug 27, 2026
154.00
159.90
152.31
156.89
156.89
3,945,084
Aug 26, 2026
154.29
154.40
151.56
153.88
153.88
710,172
Aug 25, 2026
154.80
155.38
152.00
152.20
152.20
265,914
Aug 24, 2026
155.24
157.50
153.23
154.70
154.70
1,055,564
Aug 21, 2026
151.25
155.70
150.28
155.24
155.24
794,623
Aug 20, 2026
152.69
155.80
150.74
151.69
151.69
828,226
Aug 19, 2026
149.26
153.51
148.19
151.63
151.63
511,276
Aug 18, 2026
148.15
150.49
148.15
149.27
149.27
248,175
Aug 17, 2026
147.57
149.99
146.02
148.90
148.90
197,635
Aug 14, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
150.31
150.47
148.23
148.71
148.71
187,916
Aug 13, 2026
148.32
151.02
145.25
150.23
149.83
947,381
Aug 12, 2026
149.00
150.29
146.91
147.60
147.21
388,552
Aug 11, 2026
149.39
151.40
148.71
149.35
148.95
1,086,576
Aug 10, 2026
152.19
153.20
148.83
149.39
148.99
258,999
Aug 7, 2026
149.01
152.86
147.65
152.19
151.78
916,319
Aug 6, 2026
149.92
153.26
146.50
150.55
150.15
631,047
Aug 5, 2026
149.11
150.94
147.61
149.93
149.53
529,217
Aug 4, 2026
153.41
153.41
148.10
148.66
148.26
412,018
Aug 3, 2026
148.00
154.80
147.15
150.92
150.52
1,146,685
Jul 31, 2026
147.70
149.06
145.84
146.45
146.06
210,259
Jul 30, 2026
147.50
148.89
145.35
147.13
146.74
391,005
Jul 29, 2026
141.70
151.18
140.00
147.08
146.69
1,832,625
Jul 28, 2026
144.70
146.00
141.30
141.67
141.29
367,347
Jul 27, 2026
147.95
148.86
144.12
145.01
144.62
488,467
Jul 24, 2026
150.49
151.70
147.00
147.31
146.92
551,464
Jul 23, 2026
151.79
155.00
147.03
152.91
152.50
1,771,085
Jul 22, 2026
154.61
156.82
150.75
151.42
151.02
1,575,165
Jul 21, 2026
159.00
166.69
153.90
154.61
154.20
41,101,270
Jul 20, 2026
149.00
150.90
148.76
149.77
149.37
240,442
Jul 17, 2026
152.00
152.96
148.69
149.74
149.34
443,724
Jul 16, 2026
153.49
155.40
150.71
153.55
153.14
732,782
Jul 15, 2026
147.90
154.58
146.22
153.10
152.69
3,078,395
Jul 14, 2026
146.99
149.10
144.40
146.89
146.50
3,515,163
Jul 13, 2026
145.95
158.80
145.95
147.30
146.91
25,473,742
Jul 10, 2026
143.27
144.78
141.45
144.03
143.65
2,458,962
Jul 9, 2026
141.95
143.46
140.50
141.34
140.96
436,544
Jul 8, 2026
142.17
142.99
139.94
141.89
141.51
1,566,260
Jul 7, 2026
141.00
144.71
139.51
143.05
142.67
716,068
Jul 6, 2026
141.00
142.86
140.05
141.54
141.16
1,291,289
Jul 3, 2026
141.82
144.30
141.50
142.24
141.86
708,056
Jul 2, 2026
140.00
142.75
138.11
141.82
141.44
1,673,641
Jul 1, 2026
139.00
141.60
138.27
140.39
140.02
682,488
Jun 30, 2026
138.86
140.39
134.51
139.86
139.49
871,113
Jun 29, 2026
134.77
140.90
133.55
139.10
138.73
727,478
Jun 25, 2026
137.37
137.37
134.25
134.83
134.47
409,485
Jun 24, 2026
139.25
139.26
135.10
135.86
135.50
383,538
Jun 23, 2026
142.20
143.18
138.50
139.26
138.89
187,815
Jun 22, 2026
140.33
144.15
140.33
143.37
142.99
141,300
Jun 19, 2026
141.50
143.49
140.00
141.38
141.00
185,001
Jun 18, 2026
138.21
142.75
138.21
141.75
141.37
355,797
Jun 17, 2026
139.01
139.79
137.16
138.18
137.81
297,424
Jun 16, 2026
139.91
140.61
139.00
139.36
138.99
105,360
Jun 15, 2026
139.89
142.11
139.19
139.91
139.54
293,049
Jun 12, 2026
139.51
140.99
138.05
138.68
138.31
305,328
Jun 11, 2026
139.79
140.89
136.82
139.33
138.96
280,230
Jun 10, 2026
140.33
142.37
138.31
140.95
140.57
399,545
Jun 9, 2026
139.90
141.56
137.61
140.33
139.96
1,292,468
Jun 8, 2026
134.05
145.00
134.05
140.04
139.67
2,579,656
Jun 5, 2026
137.92
138.51
136.00
137.51
137.14
186,466
Jun 4, 2026
135.01
138.60
133.50
137.03
136.67
777,074
Jun 3, 2026
137.31
137.66
134.38
135.13
134.77
524,423
Jun 2, 2026
136.59
139.12
133.61
137.30
136.93
777,435
Jun 1, 2026
138.74
140.49
132.60
136.18
135.82
658,823
May 29, 2026
139.39
141.74
135.13
138.04
137.67
1,776,170
May 27, 2026
140.05
140.98
138.07
139.39
139.02
548,128
May 26, 2026
139.53
141.09
138.18
140.05
139.68
301,053
May 25, 2026
139.99
142.38
139.00
139.52
139.15
365,991
May 22, 2026
139.26
140.92
139.00
139.05
138.68
180,527
May 21, 2026
139.20
140.14
138.09
139.21
138.84
122,670
May 20, 2026
137.00
139.39
136.80
138.47
138.10
245,482
May 19, 2026
135.25
138.30
133.61
137.78
137.41
454,326
May 18, 2026
134.55
135.25
132.20
134.59
134.23
313,210
May 15, 2026
136.89
138.14
134.66
135.43
135.07
230,231
May 14, 2026
137.01
138.85
136.21
136.89
136.53
208,740
May 13, 2026
136.69
137.88
134.58
136.78
136.42
456,677
May 12, 2026
141.00
141.52
135.62
136.31
135.95
416,833
May 11, 2026
141.71
144.03
140.31
140.97
140.59
635,944
May 8, 2026
141.63
144.15
141.33
141.73
141.35
367,083
May 7, 2026
141.20
144.14
140.88
142.63
142.25
390,511
May 6, 2026
144.80
145.48
139.52
140.63
140.26
1,478,231
May 5, 2026
142.00
146.56
141.93
144.27
143.89
1,470,032
May 4, 2026
143.19
144.79
140.86
143.06
142.68
695,528
Apr 30, 2026
145.20
145.50
140.15
141.30
140.92
1,090,077
Apr 29, 2026
144.00
149.69
142.90
146.17
145.78
8,714,470
Apr 28, 2026
138.60
139.73
133.21
136.32
135.96
2,279,713
Apr 27, 2026
140.62
143.55
139.02
139.73
139.36
774,197
Apr 24, 2026
146.50
147.99
138.50
140.62
140.25
1,712,418
Apr 23, 2026
144.75
152.50
143.46
146.43
146.04
2,314,274
Apr 22, 2026
143.50
148.40
142.50
143.40
143.02
3,027,676
Apr 21, 2026
152.00
152.00
141.65
143.74
143.36
5,261,652
Apr 20, 2026
150.70
150.81
147.90
150.56
150.16
364,667
Apr 17, 2026
152.63
152.69
147.90
149.73
149.33
458,635
Apr 16, 2026
146.99
152.59
146.10
151.05
150.65
1,276,722
Apr 15, 2026
145.30
147.80
143.20
146.47
146.08
2,114,338
Apr 13, 2026
142.70
146.12
141.02
144.93
144.54
709,835
Apr 10, 2026
146.50
147.95
144.15
144.80
144.41
266,293
Apr 9, 2026
145.55
147.49
144.40
146.05
145.66
1,526,037
Apr 8, 2026
146.90
149.00
145.06
146.33
145.94
1,830,634
Apr 7, 2026
144.93
145.64
143.61
145.03
144.64
116,547
Apr 6, 2026
144.00
146.17
142.45
144.93
144.54
327,754
Apr 2, 2026
140.89
145.00
139.54
144.68
144.29
292,506
Apr 1, 2026
142.09
145.75
142.06
144.38
144.00
731,757
Mar 30, 2026
140.01
141.30
135.61
140.65
140.28
619,792
Mar 27, 2026
140.60
145.74
134.72
141.65
141.27
2,750,410
Mar 25, 2026
143.05
145.33
140.10
141.39
141.01
812,743
Mar 24, 2026
142.49
145.11
139.77
144.48
144.10
621,718
Mar 23, 2026
145.02
145.15
140.00
141.02
140.64
407,992
Mar 20, 2026
144.39
146.76
144.25
145.66
145.27
255,549
Mar 19, 2026
144.50
146.45
142.94
144.58
144.20
515,359
Mar 18, 2026
148.00
149.98
146.77
147.30
146.91
332,337
Mar 17, 2026
145.45
149.15
144.12
147.85
147.46
765,000
Mar 16, 2026
140.30
149.63
138.80
145.60
145.21
1,562,948
Mar 13, 2026
145.00
145.83
138.70
140.30
139.93
277,623
Mar 12, 2026
148.63
148.63
144.05
145.87
145.48
1,152,063
Mar 11, 2026
146.75
151.59
146.75
148.63
148.23
1,309,945
Mar 10, 2026
145.02
148.50
144.05
147.71
147.32
854,275
Mar 9, 2026
142.00
147.62
140.35
145.68
145.29
688,449
Mar 6, 2026
144.90
146.74
143.50
145.91
145.52
1,401,880
Mar 5, 2026
143.28
145.50
142.62
144.24
143.86
513,467
Mar 4, 2026
140.56
143.88
138.89
143.28
142.90
948,678
Mar 2, 2026
136.45
144.79
135.00
143.44
143.06
898,601
Feb 27, 2026
145.10
147.85
140.80
143.14
142.76
6,315,675
Feb 26, 2026
151.70
151.70
145.01
146.76
146.37
772,588
Feb 25, 2026
149.78
151.98
148.02
149.98
149.58
426,825
Feb 24, 2026
147.76
150.79
146.35
149.64
149.24
604,954
Feb 23, 2026
149.56
150.67
146.66
147.76
147.37
309,069
Feb 20, 2026
147.35
150.39
147.35
149.57
149.17
304,584
Feb 19, 2026
151.01
154.01
147.29
148.76
148.36
408,680
Feb 18, 2026
152.10
152.98
150.40
151.56
151.16
379,337
Feb 17, 2026
154.90
154.90
149.76
152.10
151.70
690,975
Feb 16, 2026
151.61
159.00
151.61
153.87
153.46
2,057,741
Feb 13, 2026
147.25
153.72
146.19
151.61
151.21
1,626,233
Feb 12, 2026
150.58
150.58
146.74
147.09
146.70
1,350,049
Feb 11, 2026
146.52
150.10
143.41
148.64
148.24
2,961,407
Feb 10, 2026
147.35
150.70
146.01
146.51
146.12
492,612
Feb 9, 2026
144.55
149.29
144.55
147.35
146.96
870,069
Feb 6, 2026
144.00
149.61
143.70
144.89
144.50
2,544,474
Feb 5, 2026
146.08
146.40
142.50
144.99
144.60
624,591
Feb 4, 2026
144.95
147.70
142.55
146.08
145.69
2,419,552
Feb 3, 2026
153.09
157.00
143.60
144.98
144.59
1,049,994
Feb 2, 2026
146.51
151.80
146.51
148.29
147.90
585,546
Jan 30, 2026
144.05
149.82
144.05
147.33
146.94
1,017,899
Jan 29, 2026
148.10
151.38
144.81
146.04
145.65
1,914,125
Jan 28, 2026
148.30
151.00
145.91
146.37
145.98
1,324,974
Jan 27, 2026
147.23
147.77
144.00
146.86
146.47
1,401,169
Jan 23, 2026
149.81
153.53
145.79
146.52
146.13
1,711,794
Jan 22, 2026
136.50
153.90
136.50
149.69
149.29
17,936,386
Jan 21, 2026
139.17
140.90
135.76
136.52
136.16
1,046,353
Jan 20, 2026
140.40
140.40
138.00
139.21
138.84
1,211,550
Jan 19, 2026
141.00
141.59
137.75
139.92
139.55
2,046,462
Jan 16, 2026
143.98
144.80
139.27
141.06
140.68
1,941,988
Jan 15, 2026
143.02
143.02
143.02
143.02
142.64
-
Jan 14, 2026
141.89
143.86
140.65
143.02
142.64
2,163,290
Jan 13, 2026
150.70
150.70
140.80
141.63
141.25
1,656,553
Jan 12, 2026
147.29
148.94
144.54
145.54
145.15
548,068
Jan 9, 2026
149.00
150.14
144.27
147.28
146.89
1,332,929
Jan 8, 2026
154.50
156.00
147.87
149.02
148.62
2,072,099
Jan 7, 2026
149.95
155.10
148.85
153.12
152.71
1,258,787
Jan 6, 2026
149.16
151.79
145.75
148.99
148.59
2,630,197
Jan 5, 2026
149.94
150.85
147.11
148.05
147.66
545,469
Jan 2, 2026
146.48
150.82
144.38
149.70
149.30
974,615
Jan 1, 2026
148.22
148.70
146.00
146.48
146.09
336,600
Dec 31, 2025
149.95
150.96
147.59
148.17
147.78
919,278
Dec 30, 2025
150.82
152.69
148.00
149.02
148.62
1,493,049
Dec 29, 2025
152.08
157.80
149.32
150.13
149.73
1,793,586
Dec 26, 2025
145.45
156.00
145.00
151.64
151.24
5,276,118
Dec 24, 2025
140.19
153.20
137.71
145.43
145.04
8,940,679
Dec 23, 2025
157.11
157.11
133.12
141.09
140.71
9,183,002
Dec 22, 2025
129.00
135.00
127.00
133.23
132.88
1,595,035
Dec 19, 2025
127.59
128.89
126.10
127.14
126.80
524,118
Dec 18, 2025
126.00
128.28
124.99
127.59
127.25
1,534,587
Dec 17, 2025
124.00
126.90
121.88
125.84
125.50
1,296,044
Dec 16, 2025
122.00
125.86
122.00
124.41
124.08
2,483,780
Dec 15, 2025
121.75
124.38
121.26
123.56
123.23
2,790,083
Dec 12, 2025
118.88
123.00
118.88
121.84
121.52
645,188
Dec 11, 2025
121.50
121.64
117.72
118.84
118.52
2,076,647
Dec 10, 2025
122.80
123.13
121.16
121.89
121.57
396,816
Dec 9, 2025
122.00
123.98
119.65
122.58
122.25
1,289,924
Dec 8, 2025
122.53
124.92
121.28
121.89
121.57
1,779,044
Dec 5, 2025
121.00
123.42
120.03
122.67
122.34
622,205
Dec 4, 2025
120.60
122.33
120.10
121.06
120.74
465,170
Dec 3, 2025
122.90
123.24
121.09
121.89
121.57
420,658
Dec 2, 2025
122.00
123.40
119.84
122.90
122.57
832,653
Dec 1, 2025
123.24
124.36
122.23
122.64
122.31
521,455
Nov 28, 2025
124.77
124.77
121.56
123.04
122.71
535,176
Nov 27, 2025
126.00
126.62
124.15
124.77
124.44
947,342
Nov 26, 2025
122.40
127.54
122.40
125.00
124.67
1,047,936
Nov 25, 2025
122.00
123.34
121.90
122.82
122.49
635,095
Nov 24, 2025
123.50
127.00
121.80
123.10
122.77
1,192,667
Nov 21, 2025
122.00
123.50
121.00
122.61
122.28
821,118
Nov 20, 2025
121.62
124.22
120.53
123.23
122.90
956,566
Nov 19, 2025
120.45
124.66
118.07
121.63
121.31
1,418,404
Nov 18, 2025
121.00
121.07
117.50
119.37
119.05
731,144
Nov 17, 2025
120.39
122.11
119.52
120.44
120.12
824,509
Nov 14, 2025
119.50
121.90
115.53
120.31
119.99
1,823,506
Nov 13, 2025
121.00
122.90
120.00
120.99
120.67
586,970
Nov 12, 2025
121.04
123.40
120.75
121.39
121.07
1,081,478
Nov 11, 2025
121.00
122.13
120.53
121.04
120.72
693,217
Nov 10, 2025
122.80
128.20
120.13
121.04
120.72
1,726,317
Nov 7, 2025
119.87
125.79
119.87
122.86
122.53
1,951,024
Nov 6, 2025
120.15
122.00
118.20
121.51
121.19
1,711,567
Nov 4, 2025
119.00
123.65
117.52
118.46
118.14
2,277,731
Nov 3, 2025
116.36
118.72
114.56
117.72
117.41
1,310,274
