Asian Life Insurance Co. LimitedPrice History

ALICL

Life Insurance Listed

Rs422.9 -0.1 ▼ 0.02%

As of Fri, Oct 02 · 02:59 PM

EPS

7.89

P/E Ratio

53.60

Book Value

120.13

PBV

3.52

1Y Yield

-9.33%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

ALICL price summary

Over the last year, Asian Life Insurance Co. Limited (ALICL) traded between Rs 381.4 (Aug 27, 2026) and Rs 505 (Mar 22, 2026). It last closed at Rs 422.9 on Oct 02, 2026, down 9.33% over the period. Average daily volume: 32,066 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	426.5	426.5	421	422.9	-0.1	▼ 0.02%	11,333
Oct 01, 2026	421.4	425	418	423	-1.6	▼ 0.38%	11,046
Sep 30, 2026	426	426	420	424.6	-1.4	▼ 0.33%	8,222
Sep 29, 2026	451.5	451.5	423	426	-4	▼ 0.93%	11,430
Sep 28, 2026	436	440	425.5	430	-2.8	▼ 0.65%	31,898
Sep 24, 2026	425	432.9	421.2	432.8	+5.8	▲ 1.36%	24,236
Sep 23, 2026	435	436	424	427	-12.6	▼ 2.87%	42,464
Sep 22, 2026	425.5	439.6	425.5	439.6	+6.7	▲ 1.55%	32,797
Sep 18, 2026	415	434.8	415	432.9	+15.9	▲ 3.81%	72,556
Sep 17, 2026	421	422.9	417	417	+1	▲ 0.24%	17,510
Sep 16, 2026	422.9	422.9	412	416	-2	▼ 0.48%	21,569
Sep 15, 2026	424	424	414	418	+14	▲ 3.47%	38,690
Sep 14, 2026	399	406.9	396.3	404	+4.8	▲ 1.20%	12,122
Sep 11, 2026	398	400	390	399.2	+1.2	▲ 0.30%	16,496
Sep 10, 2026	395	400	394.3	398	0	• 0.00%	3,280
Sep 09, 2026	407.9	407.9	397	398	-4	▼ 1.00%	6,052
Sep 07, 2026	397	405	397	402	+2.5	▲ 0.63%	10,546
Sep 03, 2026	398	400	397	399.5	+1.5	▲ 0.38%	15,632
Sep 02, 2026	385.1	398	385.1	398	+3	▲ 0.76%	11,261
Sep 01, 2026	390.2	397	388	395	+1.1	▲ 0.28%	13,800
Aug 31, 2026	391.2	398	390	393.9	-8.4	▼ 2.09%	9,322
Aug 27, 2026	393.1	403.8	381.4	402.3	-2.5	▼ 0.62%	9,411
Aug 26, 2026	410	410	399	404.8	-5.8	▼ 1.41%	34,634
Aug 25, 2026	418.5	418.5	409.1	410.6	-2.4	▼ 0.58%	19,149
Aug 24, 2026	415.2	415.2	411.1	413	-2.2	▼ 0.53%	6,826
Aug 21, 2026	418.1	420	415.1	415.2	-4.7	▼ 1.12%	8,641
Aug 20, 2026	415	419.9	413.1	419.9	+4.9	▲ 1.18%	12,470
Aug 19, 2026	419.9	419.9	415	415	0	• 0.00%	12,451
Aug 18, 2026	420	421	414	415	-6.6	▼ 1.57%	27,054
Aug 17, 2026	416.3	421.6	416.3	421.6	+1.6	▲ 0.38%	14,256
Aug 14, 2026	419	423.9	419	420	+1	▲ 0.24%	7,425
Aug 13, 2026	422	422	418	419	+1	▲ 0.24%	5,207
Aug 12, 2026	428.7	428.7	416.1	418	-2	▼ 0.48%	9,785
Aug 11, 2026	418	423	418	420	+2	▲ 0.48%	11,144
Aug 10, 2026	424.5	424.5	418	418	-4	▼ 0.95%	11,884
Aug 07, 2026	424.8	424.8	420.8	422	-2.8	▼ 0.66%	5,448
Aug 06, 2026	423	429.8	422	424.8	-0.3	▼ 0.07%	6,022
Aug 05, 2026	423.3	430	423	425.1	-0.8	▼ 0.19%	15,400
Aug 04, 2026	430	431	424	425.9	-6.1	▼ 1.41%	12,253
Aug 03, 2026	431.7	433.6	430	432	+0.3	▲ 0.07%	6,775
Jul 31, 2026	428.7	433.8	423.5	431.7	+3	▲ 0.70%	48,252
Jul 30, 2026	436	436	426	428.7	-7.3	▼ 1.67%	14,001
Jul 29, 2026	455.7	455.7	429.2	436	+2	▲ 0.46%	7,937
Jul 28, 2026	428	436	428	434	-2	▼ 0.46%	16,079
Jul 27, 2026	442	442.2	432.1	436	-5.9	▼ 1.34%	17,605
Jul 24, 2026	441	446.9	439.5	441.9	+0.9	▲ 0.20%	9,351
Jul 23, 2026	435.1	441	435	441	+3	▲ 0.68%	7,997
Jul 22, 2026	440	444.9	432	438	-4	▼ 0.90%	13,723
Jul 21, 2026	451.9	451.9	438	442	-0.5	▼ 0.11%	17,026
Jul 20, 2026	440	442.6	432	442.5	+8.8	▲ 2.03%	18,488
Jul 17, 2026	426.9	434.9	423	433.7	+14.7	▲ 3.51%	12,498
Jul 16, 2026	428	428	419	419	-3	▼ 0.71%	13,271
Jul 15, 2026	420	429.8	419	422	+3	▲ 0.72%	7,934
Jul 14, 2026	418	422	413.4	419	+1	▲ 0.24%	13,641
Jul 13, 2026	420.2	425	416.5	418	-4.4	▼ 1.04%	15,570
Jul 10, 2026	430	430	419	422.4	+2.4	▲ 0.57%	52,075
Jul 09, 2026	430	430.5	420	420	-12	▼ 2.78%	20,644
Jul 08, 2026	435	435	432	432	-3	▼ 0.69%	7,935
Jul 07, 2026	442.8	442.8	432	435	+3	▲ 0.69%	16,956
Jul 06, 2026	437	437	431.1	432	-5.1	▼ 1.17%	14,023
Jul 03, 2026	436.5	439	435	437.1	+0.6	▲ 0.14%	24,533
Jul 02, 2026	438.9	440	435	436.5	-2.4	▼ 0.55%	12,803
Jul 01, 2026	435	443	435	438.9	+4.1	▲ 0.94%	6,732
Jun 30, 2026	430	436.9	430	434.8	-2.1	▼ 0.48%	18,840
Jun 29, 2026	440	440	433	436.9	-3.2	▼ 0.73%	17,209
Jun 26, 2026	435.1	443	435	440.1	-2.9	▼ 0.65%	13,287
Jun 25, 2026	438	444.7	436	443	+2.9	▲ 0.66%	13,869
Jun 24, 2026	441.1	441.4	438.1	440.1	-2.9	▼ 0.65%	29,108
Jun 23, 2026	442.1	445	441	443	-2	▼ 0.45%	13,512
Jun 22, 2026	444	449.8	442	445	+1	▲ 0.23%	5,297
Jun 19, 2026	442	447.5	442	444	-0.1	▼ 0.02%	6,231
Jun 18, 2026	442	448	442	444.1	-4.1	▼ 0.91%	4,851
Jun 17, 2026	450	450	442	448.2	-2	▼ 0.44%	26,729
Jun 16, 2026	442	452.8	442	450.2	+1.2	▲ 0.27%	9,889
Jun 15, 2026	452	452	448	449	-3	▼ 0.66%	14,690
Jun 12, 2026	449	458	449	452	+2	▲ 0.44%	8,160
Jun 11, 2026	450	455	444.1	450	-3	▼ 0.66%	31,401
Jun 10, 2026	450	459.9	450	453	-4.9	▼ 1.07%	6,454
Jun 09, 2026	451.1	458.7	451	457.9	+0.3	▲ 0.07%	15,983
Jun 08, 2026	459.8	459.8	453	457.6	-1.4	▼ 0.31%	17,392
Jun 05, 2026	460	462	456.1	459	-1	▼ 0.22%	7,346
Jun 04, 2026	462.9	465	455.1	460	-4	▼ 0.86%	15,715
Jun 03, 2026	451.2	472.4	451.2	464	+8	▲ 1.75%	42,645
Jun 02, 2026	478.5	478.5	452.1	456	+0.2	▲ 0.04%	20,378
Jun 01, 2026	462.4	462.5	452	455.8	+1.8	▲ 0.40%	23,886
May 27, 2026	455	455	451.5	454	+4.7	▲ 1.05%	14,187
May 26, 2026	458.5	458.5	449.3	449.3	-5.9	▼ 1.30%	37,205
May 25, 2026	459.9	459.9	452	455.2	+2.9	▲ 0.64%	8,712
May 22, 2026	459.9	459.9	449	452.3	-2.4	▼ 0.53%	33,390
May 21, 2026	455	455	451.2	454.7	+0.2	▲ 0.04%	6,484
May 20, 2026	454.8	454.8	450	454.5	+2.8	▲ 0.62%	14,518
May 19, 2026	449.2	454	449	451.7	-3.8	▼ 0.83%	19,445
May 18, 2026	450.1	455.6	450.1	455.5	+4	▲ 0.89%	17,737
May 15, 2026	454	455	451.1	451.5	-2.7	▼ 0.59%	6,594
May 14, 2026	448.3	458	448	454.2	-1.7	▼ 0.37%	14,590
May 13, 2026	449	455.9	449	455.9	+1.9	▲ 0.42%	9,412
May 12, 2026	455	460	453	454	-4.5	▼ 0.98%	25,062
May 11, 2026	459.9	460	455	458.5	+5.5	▲ 1.21%	7,397
May 08, 2026	453	455	451.7	453	+2.2	▲ 0.49%	32,229
May 07, 2026	446.2	454	445.6	450.8	+1.3	▲ 0.29%	4,054
May 06, 2026	445.1	450.9	445.1	449.5	-0.5	▼ 0.11%	4,865
May 05, 2026	445.1	451	445.1	450	+2.8	▲ 0.63%	10,836
May 04, 2026	450	454.7	445	447.2	-3.3	▼ 0.73%	18,756
Apr 30, 2026	452.1	453.1	445.1	450.5	-3.4	▼ 0.75%	12,837
Apr 29, 2026	454.5	455.1	452.2	453.9	-0.6	▼ 0.13%	12,054
Apr 28, 2026	458	458	452.2	454.5	-3.5	▼ 0.76%	22,641
Apr 27, 2026	458	459	451.3	458	0	• 0.00%	16,224
Apr 24, 2026	451	460	451	458	0	• 0.00%	5,596
Apr 23, 2026	457	458.9	452.2	458	+1	▲ 0.22%	7,715
Apr 22, 2026	454	460	450.4	457	-2	▼ 0.44%	13,616
Apr 21, 2026	481.4	481.4	455	459	+0.5	▲ 0.11%	12,738
Apr 20, 2026	488.2	488.2	453	458.5	-6.5	▼ 1.40%	7,837
Apr 17, 2026	462	465	458	465	+3	▲ 0.65%	20,180
Apr 16, 2026	465	468	458.1	462	-4	▼ 0.86%	32,772
Apr 15, 2026	463.8	469	460.5	466	+2.2	▲ 0.47%	19,077
Apr 13, 2026	461	469.6	460.3	463.8	-6	▼ 1.28%	14,887
Apr 10, 2026	470	470	462	469.8	+3.8	▲ 0.82%	31,943
Apr 09, 2026	460	467	452	466	+5	▲ 1.08%	28,934
Apr 08, 2026	468.1	468.1	455	461	+2	▲ 0.44%	30,112
Apr 07, 2026	459	466	455	459	+1.9	▲ 0.42%	26,387
Apr 06, 2026	446	463.5	446	457.1	+7.2	▲ 1.60%	24,314
Apr 05, 2026	463.8	472.5	437.2	449.9	-13.9	▼ 3.00%	83,282
Apr 02, 2026	460.1	468	450	463.8	-4.1	▼ 0.88%	61,841
Apr 01, 2026	467	472	458	467.9	-2.1	▼ 0.45%	53,051
Mar 31, 2026	466	474	461.2	470	+4	▲ 0.86%	44,825
Mar 30, 2026	465	477	465	466	-4	▼ 0.85%	50,846
Mar 29, 2026	490	495	470	470	-18	▼ 3.69%	1,20,921
Mar 26, 2026	484	490	479	488	-1	▼ 0.20%	48,491
Mar 25, 2026	495	496	484	489	-6	▼ 1.21%	95,142
Mar 24, 2026	491.2	496	486.3	495	-1	▼ 0.20%	1,28,237
Mar 23, 2026	505	505	492	496	-3	▼ 0.60%	1,03,823
Mar 22, 2026	486	505	484	499	+15.3	▲ 3.16%	1,72,859
Mar 19, 2026	475	485.5	470.9	483.7	+13.7	▲ 2.91%	87,150
Mar 17, 2026	470	472	464.2	470	+0.5	▲ 0.11%	25,076
Mar 16, 2026	471.5	476	465.3	469.5	-6.9	▼ 1.45%	32,109
Mar 15, 2026	482	485	475.2	476.4	-4.8	▼ 1.00%	30,850
Mar 12, 2026	477	485	471.1	481.2	+5.2	▲ 1.09%	40,262
Mar 11, 2026	480	490	472	476	-4	▼ 0.83%	44,239
Mar 10, 2026	489	489.6	462	480	0	• 0.00%	1,22,617
Mar 09, 2026	461	488.9	461	480	+28	▲ 6.19%	3,038
Mar 03, 2026	446	454.5	445.3	452	+4	▲ 0.89%	33,671
Mar 01, 2026	440	451	438	448	+5	▲ 1.13%	32,164
Feb 26, 2026	442.1	447	440	443	-1.3	▼ 0.29%	21,947
Feb 25, 2026	443	450	440	444.3	+5.3	▲ 1.21%	59,466
Feb 24, 2026	438	441	435	439	+2.8	▲ 0.64%	29,169
Feb 23, 2026	437	440	435.2	436.2	-0.8	▼ 0.18%	25,577
Feb 22, 2026	440.1	444	437	437	-5.8	▼ 1.31%	37,050
Feb 17, 2026	446	447.9	440	442.8	-4.2	▼ 0.94%	68,435
Feb 16, 2026	451	451	439	447	+1.1	▲ 0.25%	35,171
Feb 12, 2026	440	448	440	445.9	-15.1	▼ 3.28%	66,042
Feb 11, 2026	477.3	485	448	461	-7	▼ 1.50%	1,12,035
Feb 10, 2026	466	479.9	456.7	468	-3.3	▼ 0.70%	99,632
Feb 09, 2026	480	483	471.3	471.3	-8.6	▼ 1.79%	69,500
Feb 08, 2026	486	489	477.3	479.9	-0.1	▼ 0.02%	49,511
Feb 05, 2026	483	483	475	480	+5.9	▲ 1.24%	35,987
Feb 04, 2026	467.5	480.5	467.5	474.1	-2.9	▼ 0.61%	25,539
Feb 03, 2026	475	482.7	474.3	477	-2	▼ 0.42%	26,671
Feb 02, 2026	481.9	482	475	479	+6	▲ 1.27%	34,706
Feb 01, 2026	473.5	482.9	473	473	-4	▼ 0.84%	21,608
Jan 29, 2026	476.2	485	473	477	0	• 0.00%	48,689
Jan 28, 2026	476	484.8	476	477	-3.2	▼ 0.67%	48,862
Jan 27, 2026	484.4	489.9	479.5	480.2	-8.2	▼ 1.68%	58,492
Jan 26, 2026	491.1	492	483	488.4	-3.1	▼ 0.63%	65,001
Jan 25, 2026	490	495	488	491.5	+3.5	▲ 0.72%	82,218
Jan 22, 2026	488	490	483.5	488	+0.3	▲ 0.06%	34,582
Jan 21, 2026	494.4	494.4	486.2	487.7	-2.3	▼ 0.47%	42,229
Jan 20, 2026	486.8	495	485.8	490	+9.3	▲ 1.93%	75,878
Jan 18, 2026	474.9	481.9	474.9	480.7	+7	▲ 1.48%	54,787
Jan 14, 2026	482	485	473.6	473.7	-2.3	▼ 0.48%	87,084
Jan 13, 2026	472	481	472	476	+4	▲ 0.85%	70,183
Jan 12, 2026	472.9	476.7	469.5	472	+0.1	▲ 0.02%	40,918
Jan 08, 2026	465	471.9	462.5	471.9	+6.9	▲ 1.48%	50,286
Jan 07, 2026	463.1	468.8	461.3	465	0	• 0.00%	26,585
Jan 06, 2026	468	469	465	465	-1	▼ 0.21%	47,973
Jan 05, 2026	461.9	467	460.4	466	+4.1	▲ 0.89%	26,018
Jan 04, 2026	463	464.7	460.2	461.9	-3.6	▼ 0.77%	30,951
Jan 01, 2026	470	470	465	465.5	-2.3	▼ 0.49%	41,624
Dec 31, 2025	463.2	471	463.2	467.8	+3.3	▲ 0.71%	56,285
Dec 29, 2025	463	470	458.3	464.5	-4	▼ 0.85%	35,423
Dec 28, 2025	456	468.5	456	468.5	+11.5	▲ 2.52%	34,976
Dec 24, 2025	447	460	447	457	+1	▲ 0.22%	19,920
Dec 23, 2025	456	462	454.1	456	-0.9	▼ 0.20%	23,604
Dec 22, 2025	461.6	462.8	454.1	456.9	-4.7	▼ 1.02%	38,895
Dec 21, 2025	464	467	459.1	461.6	-3.2	▼ 0.69%	48,010
Dec 18, 2025	470	474	464.1	464.8	-4.7	▼ 1.00%	33,687
Dec 17, 2025	474	474	466	469.5	+1.3	▲ 0.28%	30,376
Dec 16, 2025	474	488.8	462.1	468.2	+3.2	▲ 0.69%	30,196
Dec 15, 2025	462.2	466	462	465	+3.1	▲ 0.67%	28,647
Dec 14, 2025	464	468	460.1	461.9	-2.6	▼ 0.56%	28,675
Dec 11, 2025	460.8	467.1	460.7	464.5	+0.1	▲ 0.02%	30,006
Dec 10, 2025	473.9	473.9	462	464.4	-0.6	▼ 0.13%	31,400
Dec 09, 2025	459	469	459	465	+5	▲ 1.09%	37,516
Dec 08, 2025	451	469	451	460	0	• 0.00%	55,454
Dec 07, 2025	463	472.2	456.5	460	-5	▼ 1.08%	47,246
Dec 03, 2025	473.4	476	463.6	465	-8.4	▼ 1.77%	48,017
Dec 02, 2025	470	480	468.5	473.4	-6.1	▼ 1.27%	53,560
Dec 01, 2025	480.1	483.9	476	479.5	-3.4	▼ 0.70%	42,091
Nov 30, 2025	476.3	495	476.3	482.9	-3.1	▼ 0.64%	74,236
Nov 27, 2025	493	493	481.4	486	-5	▼ 1.02%	58,238
Nov 26, 2025	486	498	486	491	-2.8	▼ 0.57%	77,847
Nov 25, 2025	495	495.7	480	493.8	0	• 0.00%	1,19,828
Nov 24, 2025	465.7	493.9	465.7	493.8	+28.1	▲ 6.03%	1,68,986
Nov 23, 2025	450	470	450	465.7	+17.7	▲ 3.95%	88,621
Nov 20, 2025	445.1	452.9	445.1	448	-3	▼ 0.67%	28,268
Nov 19, 2025	442	459.1	442	451	0	• 0.00%	55,285
Nov 18, 2025	450.1	458.8	445.1	451	+1	▲ 0.22%	60,161
Nov 17, 2025	457.9	457.9	446.1	450	-2.5	▼ 0.55%	80,971
Nov 16, 2025	463	463	452.2	452.5	-4.7	▼ 1.03%	31,321
Nov 13, 2025	472	472	457.2	457.2	-7.8	▼ 1.68%	37,148
Nov 12, 2025	460.1	473.9	459.6	465	-2.8	▼ 0.60%	28,335
Nov 11, 2025	471	473	460	467.8	+3.8	▲ 0.82%	31,018
Nov 10, 2025	462.3	471.2	460	464	-4.2	▼ 0.90%	44,226
Nov 09, 2025	472	473.8	465.7	468.2	-5	▼ 1.06%	17,031
Nov 06, 2025	465.5	479.8	465	473.2	-1.7	▼ 0.36%	59,211
Nov 05, 2025	478	482	469	474.9	-12.1	▼ 2.48%	47,131
Nov 04, 2025	500	500	485.3	487	-14	▼ 2.79%	18,311
Nov 03, 2025	494	502	490	501	+2	▲ 0.40%	28,449
Nov 02, 2025	485	500	476	499	+22	▲ 4.61%	82,692
Oct 30, 2025	458	484	458	477	+18	▲ 3.92%	39,214
Oct 29, 2025	465	469.6	457.2	459	-4.1	▼ 0.89%	17,034
Oct 28, 2025	446	468	446	463.1	+17.5	▲ 3.93%	15,787
Oct 26, 2025	440.1	447	440.1	445.6	-1.4	▼ 0.31%	3,656
Oct 19, 2025	445	451.8	442	447	-1	▼ 0.22%	10,243
Oct 16, 2025	444.2	452	444.2	448	0	• 0.00%	7,845
Oct 15, 2025	450	453.8	444	448	-4	▼ 0.88%	5,789
Oct 14, 2025	450.8	466	430	452	-8	▼ 1.74%	9,541
Oct 13, 2025	442	461	442	460	+10.6	▲ 2.36%	30,752
Oct 12, 2025	459	459	442.5	449.4	-12.4	▼ 2.69%	33,450
Oct 09, 2025	463	481	456.6	461.8	+7.8	▲ 1.72%	16,419
Oct 08, 2025	460	460	451.2	454	-12.4	▼ 2.66%	4,899
Oct 07, 2025	473	473	458	466.4	—	—	20,718

Asian Life Insurance Co. LimitedPrice History

Price Chart

ALICL price summary

Daily Prices · last 1 year

More Life Insurance companies