Price Data Selection & Download
Canara HSBC Life Insurance Company Share Price All Time Records & Statistics (Oct 2025 - Sep 2026)
225 daily OHLCV records on NSE from Oct. 2025 to Sept. 2026. Analyse CANHLIFE shareholder distribution to track promoter, FII and institutional holdings.
Share Price All Time High
₹166.69
July 21, 2026
NSE Exchange
Share Price All Time Low
₹107.10
October 23, 2025
NSE Exchange
Highest Volume Trading Day
41,101,270
July 21, 2026 • ₹154.61
NSE Exchange
Share Price History Data (Oct 2025 - Sep 2026)
CANHLIFE daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹155.33 | ₹156.25 | ₹151.79 | ₹153.59 | 807,851 |
| 2026-09-17 | ₹154.00 | ₹156.29 | ₹152.62 | ₹155.36 | 363,145 |
| 2026-09-16 | ₹150.20 | ₹154.54 | ₹147.27 | ₹153.92 | 545,308 |
| 2026-09-15 | ₹151.70 | ₹153.00 | ₹149.00 | ₹151.78 | 591,395 |
| 2026-09-11 | ₹150.57 | ₹153.68 | ₹145.65 | ₹151.92 | 603,161 |
| 2026-09-10 | ₹149.40 | ₹153.05 | ₹148.21 | ₹152.36 | 463,305 |
| 2026-09-09 | ₹153.50 | ₹154.12 | ₹148.10 | ₹149.49 | 641,692 |
| 2026-09-08 | ₹152.00 | ₹154.71 | ₹148.61 | ₹154.16 | 988,311 |
| 2026-09-07 | ₹158.50 | ₹158.50 | ₹152.95 | ₹153.97 | 1,602,353 |
| 2026-09-04 | ₹155.08 | ₹161.05 | ₹153.51 | ₹157.23 | 1,086,892 |
| 2026-09-03 | ₹154.67 | ₹155.20 | ₹152.90 | ₹154.31 | 190,371 |
| 2026-09-02 | ₹154.18 | ₹154.99 | ₹151.55 | ₹152.81 | 315,187 |
| 2026-09-01 | ₹155.50 | ₹156.99 | ₹151.50 | ₹154.18 | 543,430 |
| 2026-08-31 | ₹153.00 | ₹162.90 | ₹149.41 | ₹156.14 | 7,028,705 |
| 2026-08-28 | ₹157.50 | ₹159.00 | ₹153.10 | ₹154.19 | 1,161,040 |
| 2026-08-27 | ₹154.00 | ₹159.90 | ₹152.31 | ₹156.89 | 3,945,084 |
| 2026-08-26 | ₹154.29 | ₹154.40 | ₹151.56 | ₹153.88 | 710,172 |
| 2026-08-25 | ₹154.80 | ₹155.38 | ₹152.00 | ₹152.20 | 265,914 |
| 2026-08-24 | ₹155.24 | ₹157.50 | ₹153.23 | ₹154.70 | 1,055,564 |
| 2026-08-21 | ₹151.25 | ₹155.70 | ₹150.28 | ₹155.24 | 794,623 |
| 2026-08-20 | ₹152.69 | ₹155.80 | ₹150.74 | ₹151.69 | 828,226 |
| 2026-08-19 | ₹149.26 | ₹153.51 | ₹148.19 | ₹151.63 | 511,276 |
| 2026-08-18 | ₹148.15 | ₹150.49 | ₹148.15 | ₹149.27 | 248,175 |
| 2026-08-17 | ₹147.57 | ₹149.99 | ₹146.02 | ₹148.90 | 197,635 |
| 2026-08-14 | ₹150.31 | ₹150.47 | ₹148.23 | ₹148.71 | 187,916 |
| 2026-08-13 | ₹148.32 | ₹151.02 | ₹145.25 | ₹150.23 | 947,381 |
| 2026-08-12 | ₹149.00 | ₹150.29 | ₹146.91 | ₹147.60 | 388,552 |
| 2026-08-11 | ₹149.39 | ₹151.40 | ₹148.71 | ₹149.35 | 1,086,576 |
| 2026-08-10 | ₹152.19 | ₹153.20 | ₹148.83 | ₹149.39 | 258,999 |
| 2026-08-07 | ₹149.01 | ₹152.86 | ₹147.65 | ₹152.19 | 916,319 |
| 2026-08-06 | ₹149.92 | ₹153.26 | ₹146.50 | ₹150.55 | 631,047 |
| 2026-08-05 | ₹149.11 | ₹150.94 | ₹147.61 | ₹149.93 | 529,217 |
| 2026-08-04 | ₹153.41 | ₹153.41 | ₹148.10 | ₹148.66 | 412,018 |
| 2026-08-03 | ₹148.00 | ₹154.80 | ₹147.15 | ₹150.92 | 1,146,685 |
| 2026-07-31 | ₹147.70 | ₹149.06 | ₹145.84 | ₹146.45 | 210,259 |
| 2026-07-30 | ₹147.50 | ₹148.89 | ₹145.35 | ₹147.13 | 391,005 |
| 2026-07-29 | ₹141.70 | ₹151.18 | ₹140.00 | ₹147.08 | 1,832,625 |
| 2026-07-28 | ₹144.70 | ₹146.00 | ₹141.30 | ₹141.67 | 367,347 |
| 2026-07-27 | ₹147.95 | ₹148.86 | ₹144.12 | ₹145.01 | 488,467 |
| 2026-07-24 | ₹150.49 | ₹151.70 | ₹147.00 | ₹147.31 | 551,464 |
| 2026-07-23 | ₹151.79 | ₹155.00 | ₹147.03 | ₹152.91 | 1,771,085 |
| 2026-07-22 | ₹154.61 | ₹156.82 | ₹150.75 | ₹151.42 | 1,575,165 |
| 2026-07-21 | ₹159.00 | ₹166.69 | ₹153.90 | ₹154.61 | 41,101,270 |
| 2026-07-20 | ₹149.00 | ₹150.90 | ₹148.76 | ₹149.77 | 240,442 |
| 2026-07-17 | ₹152.00 | ₹152.96 | ₹148.69 | ₹149.74 | 443,724 |
| 2026-07-16 | ₹153.49 | ₹155.40 | ₹150.71 | ₹153.55 | 732,782 |
| 2026-07-15 | ₹147.90 | ₹154.58 | ₹146.22 | ₹153.10 | 3,078,395 |
| 2026-07-14 | ₹146.99 | ₹149.10 | ₹144.40 | ₹146.89 | 3,515,163 |
| 2026-07-13 | ₹145.95 | ₹158.80 | ₹145.95 | ₹147.30 | 25,473,742 |
| 2026-07-10 | ₹143.27 | ₹144.78 | ₹141.45 | ₹144.03 | 2,458,962 |
| 2026-07-09 | ₹141.95 | ₹143.46 | ₹140.50 | ₹141.34 | 436,544 |
| 2026-07-08 | ₹142.17 | ₹142.99 | ₹139.94 | ₹141.89 | 1,566,260 |
| 2026-07-07 | ₹141.00 | ₹144.71 | ₹139.51 | ₹143.05 | 716,068 |
| 2026-07-06 | ₹141.00 | ₹142.86 | ₹140.05 | ₹141.54 | 1,291,289 |
| 2026-07-03 | ₹141.82 | ₹144.30 | ₹141.50 | ₹142.24 | 708,056 |
| 2026-07-02 | ₹140.00 | ₹142.75 | ₹138.11 | ₹141.82 | 1,673,641 |
| 2026-07-01 | ₹139.00 | ₹141.60 | ₹138.27 | ₹140.39 | 682,488 |
| 2026-06-30 | ₹138.86 | ₹140.39 | ₹134.51 | ₹139.86 | 871,113 |
| 2026-06-29 | ₹134.77 | ₹140.90 | ₹133.55 | ₹139.10 | 727,478 |
| 2026-06-25 | ₹137.37 | ₹137.37 | ₹134.25 | ₹134.83 | 409,485 |
| 2026-06-24 | ₹139.25 | ₹139.26 | ₹135.10 | ₹135.86 | 383,538 |
| 2026-06-23 | ₹142.20 | ₹143.18 | ₹138.50 | ₹139.26 | 187,815 |
| 2026-06-22 | ₹140.33 | ₹144.15 | ₹140.33 | ₹143.37 | 141,300 |
| 2026-06-19 | ₹141.50 | ₹143.49 | ₹140.00 | ₹141.38 | 185,001 |
| 2026-06-18 | ₹138.21 | ₹142.75 | ₹138.21 | ₹141.75 | 355,797 |
| 2026-06-17 | ₹139.01 | ₹139.79 | ₹137.16 | ₹138.18 | 297,424 |
| 2026-06-16 | ₹139.91 | ₹140.61 | ₹139.00 | ₹139.36 | 105,360 |
| 2026-06-15 | ₹139.89 | ₹142.11 | ₹139.19 | ₹139.91 | 293,049 |
| 2026-06-12 | ₹139.51 | ₹140.99 | ₹138.05 | ₹138.68 | 305,328 |
| 2026-06-11 | ₹139.79 | ₹140.89 | ₹136.82 | ₹139.33 | 280,230 |
| 2026-06-10 | ₹140.33 | ₹142.37 | ₹138.31 | ₹140.95 | 399,545 |
| 2026-06-09 | ₹139.90 | ₹141.56 | ₹137.61 | ₹140.33 | 1,292,468 |
| 2026-06-08 | ₹134.05 | ₹145.00 | ₹134.05 | ₹140.04 | 2,579,656 |
| 2026-06-05 | ₹137.92 | ₹138.51 | ₹136.00 | ₹137.51 | 186,466 |
| 2026-06-04 | ₹135.01 | ₹138.60 | ₹133.50 | ₹137.03 | 777,074 |
| 2026-06-03 | ₹137.31 | ₹137.66 | ₹134.38 | ₹135.13 | 524,423 |
| 2026-06-02 | ₹136.59 | ₹139.12 | ₹133.61 | ₹137.30 | 777,435 |
| 2026-06-01 | ₹138.74 | ₹140.49 | ₹132.60 | ₹136.18 | 658,823 |
| 2026-05-29 | ₹139.39 | ₹141.74 | ₹135.13 | ₹138.04 | 1,776,170 |
| 2026-05-27 | ₹140.05 | ₹140.98 | ₹138.07 | ₹139.39 | 548,128 |
| 2026-05-26 | ₹139.53 | ₹141.09 | ₹138.18 | ₹140.05 | 301,053 |
| 2026-05-25 | ₹139.99 | ₹142.38 | ₹139.00 | ₹139.52 | 365,991 |
| 2026-05-22 | ₹139.26 | ₹140.92 | ₹139.00 | ₹139.05 | 180,527 |
| 2026-05-21 | ₹139.20 | ₹140.14 | ₹138.09 | ₹139.21 | 122,670 |
| 2026-05-20 | ₹137.00 | ₹139.39 | ₹136.80 | ₹138.47 | 245,482 |
| 2026-05-19 | ₹135.25 | ₹138.30 | ₹133.61 | ₹137.78 | 454,326 |
| 2026-05-18 | ₹134.55 | ₹135.25 | ₹132.20 | ₹134.59 | 313,210 |
| 2026-05-15 | ₹136.89 | ₹138.14 | ₹134.66 | ₹135.43 | 230,231 |
| 2026-05-14 | ₹137.01 | ₹138.85 | ₹136.21 | ₹136.89 | 208,740 |
| 2026-05-13 | ₹136.69 | ₹137.88 | ₹134.58 | ₹136.78 | 456,677 |
| 2026-05-12 | ₹141.00 | ₹141.52 | ₹135.62 | ₹136.31 | 416,833 |
| 2026-05-11 | ₹141.71 | ₹144.03 | ₹140.31 | ₹140.97 | 635,944 |
| 2026-05-08 | ₹141.63 | ₹144.15 | ₹141.33 | ₹141.73 | 367,083 |
| 2026-05-07 | ₹141.20 | ₹144.14 | ₹140.88 | ₹142.63 | 390,511 |
| 2026-05-06 | ₹144.80 | ₹145.48 | ₹139.52 | ₹140.63 | 1,478,231 |
| 2026-05-05 | ₹142.00 | ₹146.56 | ₹141.93 | ₹144.27 | 1,470,032 |
| 2026-05-04 | ₹143.19 | ₹144.79 | ₹140.86 | ₹143.06 | 695,528 |
| 2026-04-30 | ₹145.20 | ₹145.50 | ₹140.15 | ₹141.30 | 1,090,077 |
| 2026-04-29 | ₹144.00 | ₹149.69 | ₹142.90 | ₹146.17 | 8,714,470 |
| 2026-04-28 | ₹138.60 | ₹139.73 | ₹133.21 | ₹136.32 | 2,279,713 |
| 2026-04-27 | ₹140.62 | ₹143.55 | ₹139.02 | ₹139.73 | 774,197 |
| 2026-04-24 | ₹146.50 | ₹147.99 | ₹138.50 | ₹140.62 | 1,712,418 |
| 2026-04-23 | ₹144.75 | ₹152.50 | ₹143.46 | ₹146.43 | 2,314,274 |
| 2026-04-22 | ₹143.50 | ₹148.40 | ₹142.50 | ₹143.40 | 3,027,676 |
| 2026-04-21 | ₹152.00 | ₹152.00 | ₹141.65 | ₹143.74 | 5,261,652 |
| 2026-04-20 | ₹150.70 | ₹150.81 | ₹147.90 | ₹150.56 | 364,667 |
| 2026-04-17 | ₹152.63 | ₹152.69 | ₹147.90 | ₹149.73 | 458,635 |
| 2026-04-16 | ₹146.99 | ₹152.59 | ₹146.10 | ₹151.05 | 1,276,722 |
| 2026-04-15 | ₹145.30 | ₹147.80 | ₹143.20 | ₹146.47 | 2,114,338 |
| 2026-04-13 | ₹142.70 | ₹146.12 | ₹141.02 | ₹144.93 | 709,835 |
| 2026-04-10 | ₹146.50 | ₹147.95 | ₹144.15 | ₹144.80 | 266,293 |
| 2026-04-09 | ₹145.55 | ₹147.49 | ₹144.40 | ₹146.05 | 1,526,037 |
| 2026-04-08 | ₹146.90 | ₹149.00 | ₹145.06 | ₹146.33 | 1,830,634 |
| 2026-04-07 | ₹144.93 | ₹145.64 | ₹143.61 | ₹145.03 | 116,547 |
| 2026-04-06 | ₹144.00 | ₹146.17 | ₹142.45 | ₹144.93 | 327,754 |
| 2026-04-02 | ₹140.89 | ₹145.00 | ₹139.54 | ₹144.68 | 292,506 |
| 2026-04-01 | ₹142.09 | ₹145.75 | ₹142.06 | ₹144.38 | 731,757 |
| 2026-03-30 | ₹140.01 | ₹141.30 | ₹135.61 | ₹140.65 | 619,792 |
| 2026-03-27 | ₹140.60 | ₹145.74 | ₹134.72 | ₹141.65 | 2,750,410 |
| 2026-03-25 | ₹143.05 | ₹145.33 | ₹140.10 | ₹141.39 | 812,743 |
| 2026-03-24 | ₹142.49 | ₹145.11 | ₹139.77 | ₹144.48 | 621,718 |
| 2026-03-23 | ₹145.02 | ₹145.15 | ₹140.00 | ₹141.02 | 407,992 |
| 2026-03-20 | ₹144.39 | ₹146.76 | ₹144.25 | ₹145.66 | 255,549 |
| 2026-03-19 | ₹144.50 | ₹146.45 | ₹142.94 | ₹144.58 | 515,359 |
| 2026-03-18 | ₹148.00 | ₹149.98 | ₹146.77 | ₹147.30 | 332,337 |
| 2026-03-17 | ₹145.45 | ₹149.15 | ₹144.12 | ₹147.85 | 765,000 |
| 2026-03-16 | ₹140.30 | ₹149.63 | ₹138.80 | ₹145.60 | 1,562,948 |
| 2026-03-13 | ₹145.00 | ₹145.83 | ₹138.70 | ₹140.30 | 277,623 |
| 2026-03-12 | ₹148.63 | ₹148.63 | ₹144.05 | ₹145.87 | 1,152,063 |
| 2026-03-11 | ₹146.75 | ₹151.59 | ₹146.75 | ₹148.63 | 1,309,945 |
| 2026-03-10 | ₹145.02 | ₹148.50 | ₹144.05 | ₹147.71 | 854,275 |
| 2026-03-09 | ₹142.00 | ₹147.62 | ₹140.35 | ₹145.68 | 688,449 |
| 2026-03-06 | ₹144.90 | ₹146.74 | ₹143.50 | ₹145.91 | 1,401,880 |
| 2026-03-05 | ₹143.28 | ₹145.50 | ₹142.62 | ₹144.24 | 513,467 |
| 2026-03-04 | ₹140.56 | ₹143.88 | ₹138.89 | ₹143.28 | 948,678 |
| 2026-03-02 | ₹136.45 | ₹144.79 | ₹135.00 | ₹143.44 | 898,601 |
| 2026-02-27 | ₹145.10 | ₹147.85 | ₹140.80 | ₹143.14 | 6,315,675 |
| 2026-02-26 | ₹151.70 | ₹151.70 | ₹145.01 | ₹146.76 | 772,588 |
| 2026-02-25 | ₹149.78 | ₹151.98 | ₹148.02 | ₹149.98 | 426,825 |
| 2026-02-24 | ₹147.76 | ₹150.79 | ₹146.35 | ₹149.64 | 604,954 |
| 2026-02-23 | ₹149.56 | ₹150.67 | ₹146.66 | ₹147.76 | 309,069 |
| 2026-02-20 | ₹147.35 | ₹150.39 | ₹147.35 | ₹149.57 | 304,584 |
| 2026-02-19 | ₹151.01 | ₹154.01 | ₹147.29 | ₹148.76 | 408,680 |
| 2026-02-18 | ₹152.10 | ₹152.98 | ₹150.40 | ₹151.56 | 379,337 |
| 2026-02-17 | ₹154.90 | ₹154.90 | ₹149.76 | ₹152.10 | 690,975 |
| 2026-02-16 | ₹151.61 | ₹159.00 | ₹151.61 | ₹153.87 | 2,057,741 |
| 2026-02-13 | ₹147.25 | ₹153.72 | ₹146.19 | ₹151.61 | 1,626,233 |
| 2026-02-12 | ₹150.58 | ₹150.58 | ₹146.74 | ₹147.09 | 1,350,049 |
| 2026-02-11 | ₹146.52 | ₹150.10 | ₹143.41 | ₹148.64 | 2,961,407 |
| 2026-02-10 | ₹147.35 | ₹150.70 | ₹146.01 | ₹146.51 | 492,612 |
| 2026-02-09 | ₹144.55 | ₹149.29 | ₹144.55 | ₹147.35 | 870,069 |
| 2026-02-06 | ₹144.00 | ₹149.61 | ₹143.70 | ₹144.89 | 2,544,474 |
| 2026-02-05 | ₹146.08 | ₹146.40 | ₹142.50 | ₹144.99 | 624,591 |
| 2026-02-04 | ₹144.95 | ₹147.70 | ₹142.55 | ₹146.08 | 2,419,552 |
| 2026-02-03 | ₹153.09 | ₹157.00 | ₹143.60 | ₹144.98 | 1,049,994 |
| 2026-02-02 | ₹146.51 | ₹151.80 | ₹146.51 | ₹148.29 | 585,546 |
| 2026-02-01 | ₹148.24 | ₹153.00 | ₹146.13 | ₹148.73 | 716,983 |
| 2026-01-30 | ₹144.05 | ₹149.82 | ₹144.05 | ₹147.33 | 1,017,899 |
| 2026-01-29 | ₹148.10 | ₹151.38 | ₹144.81 | ₹146.04 | 1,914,125 |
| 2026-01-28 | ₹148.30 | ₹151.00 | ₹145.91 | ₹146.37 | 1,324,974 |
| 2026-01-27 | ₹147.23 | ₹147.77 | ₹144.00 | ₹146.86 | 1,401,169 |
| 2026-01-23 | ₹149.81 | ₹153.53 | ₹145.79 | ₹146.52 | 1,711,794 |
| 2026-01-22 | ₹136.50 | ₹153.90 | ₹136.50 | ₹149.69 | 17,936,386 |
| 2026-01-21 | ₹139.17 | ₹140.90 | ₹135.76 | ₹136.52 | 1,046,353 |
| 2026-01-20 | ₹140.40 | ₹140.40 | ₹138.00 | ₹139.21 | 1,211,550 |
| 2026-01-19 | ₹141.00 | ₹141.59 | ₹137.75 | ₹139.92 | 2,046,462 |
| 2026-01-16 | ₹143.98 | ₹144.80 | ₹139.27 | ₹141.06 | 1,941,988 |
| 2026-01-14 | ₹141.89 | ₹143.86 | ₹140.65 | ₹143.02 | 2,163,290 |
| 2026-01-13 | ₹150.70 | ₹150.70 | ₹140.80 | ₹141.63 | 1,656,553 |
| 2026-01-12 | ₹147.29 | ₹148.94 | ₹144.54 | ₹145.54 | 548,068 |
| 2026-01-09 | ₹149.00 | ₹150.14 | ₹144.27 | ₹147.28 | 1,332,929 |
| 2026-01-08 | ₹154.50 | ₹156.00 | ₹147.87 | ₹149.02 | 2,072,099 |
| 2026-01-07 | ₹149.95 | ₹155.10 | ₹148.85 | ₹153.12 | 1,258,787 |
| 2026-01-06 | ₹149.16 | ₹151.79 | ₹145.75 | ₹148.99 | 2,630,197 |
| 2026-01-05 | ₹149.94 | ₹150.85 | ₹147.11 | ₹148.05 | 545,469 |
| 2026-01-02 | ₹146.48 | ₹150.82 | ₹144.38 | ₹149.70 | 974,615 |
| 2026-01-01 | ₹148.22 | ₹148.70 | ₹146.00 | ₹146.48 | 336,600 |
Canara HSBC Life Insurance Company Share Price Performance Analysis (Oct 2025 - Sep 2026)
CANHLIFE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+4.85%
₹146.48 → ₹153.59
Year to Date
Price Volatility
3.71%
Low Volatility
Year to Date
Average Daily Volume
1,526,318
Year to Date Average
NSE Exchange
Canara HSBC Life Insurance Company Share Price History – Frequently Asked Questions
Common questions about CANHLIFE historical data and records. Review CANHLIFE earnings multiple to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Canara HSBC Life Insurance Company (CANHLIFE)?
The all-time high share price of Canara HSBC Life Insurance Company was ₹166.69 recorded on July 21, 2026 on the NSE exchange.
What is the all-time low share price of Canara HSBC Life Insurance Company (CANHLIFE)?
The all-time low share price of Canara HSBC Life Insurance Company was ₹107.1 recorded on October 23, 2025 on the NSE exchange.
How can I download CANHLIFE historical share price data?
You can download Canara HSBC Life Insurance Company historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CANHLIFE shares?
The highest trading volume day for Canara HSBC Life Insurance Company was 41,101,270 shares traded on July 21, 2026 on the NSE exchange, with share price at ₹154.61.