Citizen Life Insurance Company LimitedPrice History

CLI

Life Insurance Listed Website ↗

Rs433 -3 ▼ 0.69%

As of Fri, Oct 02 · 02:59 PM

EPS

7.82

P/E Ratio

55.37

Book Value

131.60

PBV

3.29

1Y Yield

-4.86%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

CLI price summary

Over the last year, Citizen Life Insurance Company Limited (CLI) traded between Rs 410 (Sep 11, 2026) and Rs 526 (Dec 17, 2025). It last closed at Rs 433 on Oct 02, 2026, down 4.86% over the period. Average daily volume: 22,970 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	432.5	435	430.1	433	-3	▼ 0.69%	8,728
Oct 01, 2026	437	438	432.1	436	-1	▼ 0.23%	6,274
Sep 30, 2026	435.9	437.5	433	437	+0.4	▲ 0.09%	8,021
Sep 29, 2026	460.5	460.5	431	436.6	-2	▼ 0.46%	16,337
Sep 28, 2026	434	450	434	438.6	-1.4	▼ 0.32%	21,048
Sep 24, 2026	435	440	432.4	440	+4	▲ 0.92%	6,166
Sep 23, 2026	438	440	435	436	-4.2	▼ 0.95%	9,186
Sep 22, 2026	439	444.2	435	440.2	+0.3	▲ 0.07%	25,764
Sep 18, 2026	427	443	427	439.9	+6.9	▲ 1.59%	22,667
Sep 17, 2026	428	435.4	428	433	+5	▲ 1.17%	12,932
Sep 16, 2026	440	440.5	426	428	-8.5	▼ 1.95%	13,628
Sep 15, 2026	446	446	431	436.5	+11.5	▲ 2.71%	16,589
Sep 14, 2026	412	425	412	425	+10	▲ 2.41%	23,906
Sep 11, 2026	412	419.9	410	415	+4	▲ 0.97%	15,310
Sep 10, 2026	413.5	413.5	410.1	411	-2	▼ 0.48%	15,595
Sep 09, 2026	414	419	413	413	-0.1	▼ 0.02%	12,524
Sep 07, 2026	412	417.9	412	413.1	-1.9	▼ 0.46%	11,366
Sep 03, 2026	412.1	416	411.3	415	+2.8	▲ 0.68%	5,103
Sep 02, 2026	415	419.9	411.1	412.2	-6.8	▼ 1.62%	8,136
Sep 01, 2026	412	419.9	410.2	419	+6.7	▲ 1.63%	7,586
Aug 31, 2026	415	417	412.3	412.3	-4.8	▼ 1.15%	6,700
Aug 27, 2026	412.5	420	412.5	417.1	-1.9	▼ 0.45%	4,575
Aug 26, 2026	425	425	416.1	419	-7	▼ 1.64%	10,136
Aug 25, 2026	425	439	424	426	-0.5	▼ 0.12%	8,403
Aug 24, 2026	430	432	426	426.5	-3.5	▼ 0.81%	5,124
Aug 21, 2026	462	462	429.4	430	-10	▼ 2.27%	16,441
Aug 20, 2026	435	442	429.1	440	+5	▲ 1.15%	15,739
Aug 19, 2026	438	438	433	435	-3.8	▼ 0.87%	11,805
Aug 18, 2026	435	439	435	438.8	-0.6	▼ 0.14%	6,645
Aug 17, 2026	440	443.9	434.5	439.4	-0.6	▼ 0.14%	6,976
Aug 14, 2026	433	442	432.1	440	+8	▲ 1.85%	14,215
Aug 13, 2026	430	433	428	432	0	• 0.00%	9,320
Aug 12, 2026	437.2	437.2	430	432	-5.2	▼ 1.19%	21,143
Aug 11, 2026	435.2	439.9	435	437.2	-2.8	▼ 0.64%	6,889
Aug 10, 2026	442	442	436.3	440	-3.9	▼ 0.88%	4,963
Aug 07, 2026	440	446	435.1	443.9	+3.8	▲ 0.86%	18,558
Aug 06, 2026	442	445	440	440.1	-5.7	▼ 1.28%	6,652
Aug 05, 2026	443	448	441.6	445.8	+2.8	▲ 0.63%	6,235
Aug 04, 2026	444	445.2	443	443	-5.5	▼ 1.23%	4,862
Aug 03, 2026	442	450	442	448.5	+0.5	▲ 0.11%	6,668
Jul 31, 2026	441	448	441	448	+3.7	▲ 0.83%	9,671
Jul 30, 2026	425	446.1	425	444.3	-2.7	▼ 0.60%	6,750
Jul 29, 2026	441	455	441	447	-3	▼ 0.67%	14,371
Jul 28, 2026	445.5	454	445.5	450	-3	▼ 0.66%	4,683
Jul 27, 2026	450.3	459.9	450.3	453	-1	▼ 0.22%	29,516
Jul 24, 2026	443.3	460.2	443.3	454	-1	▼ 0.22%	11,247
Jul 23, 2026	442.2	455	442	455	+5	▲ 1.11%	10,896
Jul 22, 2026	429	453	429	450	-1.5	▼ 0.33%	5,568
Jul 21, 2026	464.6	464.6	450.3	451.5	-6	▼ 1.31%	13,496
Jul 20, 2026	450	457.9	441	457.5	+6.5	▲ 1.44%	10,614
Jul 17, 2026	435.1	457	433	451	+15.9	▲ 3.65%	4,003
Jul 16, 2026	435	443	435	435.1	-3.8	▼ 0.87%	4,932
Jul 15, 2026	434.1	442	434.1	438.9	+2.9	▲ 0.67%	11,976
Jul 14, 2026	436	442	429.3	436	0	• 0.00%	10,212
Jul 13, 2026	444	450	435.1	436	-8.9	▼ 2.00%	17,029
Jul 10, 2026	441	445	441	444.9	+0.9	▲ 0.20%	3,912
Jul 09, 2026	444	449	441.5	444	-5	▼ 1.11%	8,752
Jul 08, 2026	458	458	444	449	-9	▼ 1.97%	9,139
Jul 07, 2026	445	458	445	458	+6.1	▲ 1.35%	7,869
Jul 06, 2026	444	452	444	451.9	+3	▲ 0.67%	5,660
Jul 03, 2026	445.3	452	445.3	448.9	-2.1	▼ 0.47%	6,174
Jul 02, 2026	448	453	446.2	451	+3	▲ 0.67%	7,338
Jul 01, 2026	440	451.9	440	448	+5	▲ 1.13%	8,478
Jun 30, 2026	442	449	441.1	443	-2	▼ 0.45%	11,086
Jun 29, 2026	447.5	450	440.7	445	-2.5	▼ 0.56%	6,274
Jun 26, 2026	448.2	450	447	447.5	-0.7	▼ 0.16%	7,226
Jun 25, 2026	448.1	450	447.9	448.2	+0.5	▲ 0.11%	16,549
Jun 24, 2026	450.1	453	446	447.7	-3.2	▼ 0.71%	18,636
Jun 23, 2026	445	452	445	450.9	+0.7	▲ 0.16%	8,913
Jun 22, 2026	450	453.5	450	450.2	-1.8	▼ 0.40%	13,646
Jun 19, 2026	450.2	455	450.2	452	-1	▼ 0.22%	13,767
Jun 18, 2026	451.2	453	451.2	453	+0.5	▲ 0.11%	2,482
Jun 17, 2026	450	455	450	452.5	+0.5	▲ 0.11%	7,237
Jun 16, 2026	450.2	455	450.2	452	+1	▲ 0.22%	9,140
Jun 15, 2026	455	455	451	451	-4	▼ 0.88%	16,823
Jun 12, 2026	452	456	452	455	+0.8	▲ 0.18%	13,285
Jun 11, 2026	455	456.9	454.1	454.2	-0.8	▼ 0.18%	14,763
Jun 10, 2026	454.3	457.8	454	455	-0.5	▼ 0.11%	16,135
Jun 09, 2026	457.1	458	454.1	455.5	-1.8	▼ 0.39%	13,863
Jun 08, 2026	460	465.1	457.3	457.3	-8.2	▼ 1.76%	13,332
Jun 05, 2026	464.7	465.5	457.1	465.5	-0.5	▼ 0.11%	14,320
Jun 04, 2026	470	470.9	463.7	466	-0.9	▼ 0.19%	23,485
Jun 03, 2026	455	470	453.3	466.9	+12.6	▲ 2.77%	36,787
Jun 02, 2026	452.4	459	452.3	454.3	-0.7	▼ 0.15%	18,928
Jun 01, 2026	450	460	450	455	-3	▼ 0.66%	16,729
May 27, 2026	456.8	459	454.5	458	+1	▲ 0.22%	10,262
May 26, 2026	455	460	454	457	+0.8	▲ 0.18%	20,764
May 25, 2026	452	459.8	452	456.2	+4.2	▲ 0.93%	20,675
May 22, 2026	452	455	451.2	452	-2	▼ 0.44%	9,306
May 21, 2026	452.2	456	452.2	454	-0.5	▼ 0.11%	3,535
May 20, 2026	450	456	450	454.5	+2.9	▲ 0.64%	7,673
May 19, 2026	450	453	450	451.6	0	• 0.00%	10,197
May 18, 2026	453	455.9	451.1	451.6	-3.4	▼ 0.75%	16,397
May 15, 2026	451.8	459.5	451.8	455	+2.2	▲ 0.49%	17,123
May 14, 2026	451.7	455	451.7	452.8	-2.2	▼ 0.48%	4,247
May 13, 2026	455	456	450.3	455	-1	▼ 0.22%	8,957
May 12, 2026	466	466	455.7	456	-3.5	▼ 0.76%	9,348
May 11, 2026	456	459.9	454	459.5	+3.5	▲ 0.77%	9,558
May 08, 2026	452	458	452	456	+4	▲ 0.88%	6,678
May 07, 2026	450.9	459	447.1	452	+1.1	▲ 0.24%	5,216
May 06, 2026	449.2	451	449.2	450.9	-2.1	▼ 0.46%	5,213
May 05, 2026	448.3	453	448.2	453	+3	▲ 0.67%	6,340
May 04, 2026	445.1	453	445.1	450	-2.6	▼ 0.57%	14,901
Apr 30, 2026	449	455	448.2	452.6	-1.4	▼ 0.31%	13,491
Apr 29, 2026	456	456.5	453	454	-2.1	▼ 0.46%	8,046
Apr 28, 2026	457	461	455	456.1	-0.9	▼ 0.20%	10,338
Apr 27, 2026	459	465	455	457	-2	▼ 0.44%	16,827
Apr 24, 2026	450.1	460	450.1	459	+2.7	▲ 0.59%	10,823
Apr 23, 2026	455	457.8	452	456.3	-1.9	▼ 0.41%	9,923
Apr 22, 2026	460.1	463	455	458.2	-4.8	▼ 1.04%	19,796
Apr 21, 2026	461	465	460	463	-0.8	▼ 0.17%	10,134
Apr 20, 2026	465	465	460.2	463.8	-1.2	▼ 0.26%	9,333
Apr 17, 2026	460	466.5	460	465	+1	▲ 0.22%	15,161
Apr 16, 2026	467	470	463	464	-3	▼ 0.64%	13,096
Apr 15, 2026	466	470	461.2	467	+1	▲ 0.21%	14,824
Apr 13, 2026	468.5	468.5	461.1	466	-2.5	▼ 0.53%	11,890
Apr 10, 2026	472	475	465	468.5	-3.5	▼ 0.74%	9,688
Apr 09, 2026	467	473	467	472	+5	▲ 1.07%	14,718
Apr 08, 2026	465	469	457.1	467	+1	▲ 0.21%	9,911
Apr 07, 2026	467	475.5	465.5	466	-2	▼ 0.43%	12,120
Apr 06, 2026	450	468.9	450	468	+14	▲ 3.08%	19,674
Apr 05, 2026	461.1	463.9	453	454	-13.1	▼ 2.80%	48,556
Apr 02, 2026	466	470	460	467.1	-3.4	▼ 0.72%	19,783
Apr 01, 2026	475	480	466	470.5	-9.4	▼ 1.96%	33,633
Mar 31, 2026	472	480	467.2	479.9	+5.1	▲ 1.07%	21,955
Mar 30, 2026	490	490	472.1	474.8	-6.2	▼ 1.29%	24,301
Mar 29, 2026	492	492	480.5	481	-10	▼ 2.04%	39,927
Mar 26, 2026	486	494.8	486	491	+0.7	▲ 0.14%	19,843
Mar 25, 2026	490	499	490	490.3	-7.7	▼ 1.55%	41,452
Mar 24, 2026	496	500	491	498	-2	▼ 0.40%	39,060
Mar 23, 2026	503	511	496.1	500	-2	▼ 0.40%	43,211
Mar 22, 2026	495	502.4	488	502	+12	▲ 2.45%	73,644
Mar 19, 2026	475	491.9	475	490	+11.3	▲ 2.36%	55,838
Mar 17, 2026	475	479.9	475	478.7	-1.3	▼ 0.27%	12,040
Mar 16, 2026	481	484.9	473.5	480	-4.2	▼ 0.87%	32,513
Mar 15, 2026	481	490	481	484.2	-0.9	▼ 0.19%	20,602
Mar 12, 2026	480	492	480	485.1	-0.9	▼ 0.19%	19,593
Mar 11, 2026	495	497.3	484	486	-9	▼ 1.82%	25,020
Mar 10, 2026	502	502	483	495	+2.2	▲ 0.45%	86,553
Mar 09, 2026	483.2	492.8	483.2	492.8	+19	▲ 4.01%	1,010
Mar 03, 2026	470	474.9	462.1	473.8	+4.8	▲ 1.02%	15,877
Mar 01, 2026	470	474.5	453	469	-5	▼ 1.05%	20,615
Feb 26, 2026	462.1	474.3	462.1	474	+3	▲ 0.64%	13,648
Feb 25, 2026	456.1	472.2	456.1	471	+9	▲ 1.95%	19,924
Feb 24, 2026	455	462	450	462	+7	▲ 1.54%	18,695
Feb 23, 2026	447	457	447	455	+3	▲ 0.66%	12,983
Feb 22, 2026	454	457	450.1	452	-4.9	▼ 1.07%	19,375
Feb 17, 2026	460	463.7	456.3	456.9	-3.1	▼ 0.67%	18,647
Feb 16, 2026	459.2	466	459	460	-4	▼ 0.86%	17,216
Feb 12, 2026	462.6	467	459.2	464	+1.9	▲ 0.41%	27,426
Feb 11, 2026	462.5	469.9	461.9	462.1	-0.4	▼ 0.09%	12,674
Feb 10, 2026	463.3	466	462.2	462.5	-2.6	▼ 0.56%	15,691
Feb 09, 2026	471.8	471.8	465	465.1	-6.7	▼ 1.42%	31,226
Feb 08, 2026	473	478	466.2	471.8	-1.2	▼ 0.25%	21,293
Feb 05, 2026	468	474	466.2	473	+3	▲ 0.64%	20,837
Feb 04, 2026	462	470	462	470	+4.8	▲ 1.03%	19,319
Feb 03, 2026	469.2	473	465	465.2	-3.3	▼ 0.70%	27,227
Feb 02, 2026	472	475	465.3	468.5	-3.5	▼ 0.74%	15,315
Feb 01, 2026	471.6	475	468	472	-2.1	▼ 0.44%	28,836
Jan 29, 2026	475	483	472.8	474.1	-3.2	▼ 0.67%	31,671
Jan 28, 2026	475	482	475	477.3	-2.5	▼ 0.52%	29,616
Jan 27, 2026	481	490	477	479.8	-6.2	▼ 1.28%	44,867
Jan 26, 2026	482	493	480.2	486	+4	▲ 0.83%	62,452
Jan 25, 2026	476	484	473.2	482	+6	▲ 1.26%	57,147
Jan 22, 2026	474	477	470	476	+1.4	▲ 0.29%	19,471
Jan 21, 2026	483	490	474	474.6	-5.9	▼ 1.23%	32,863
Jan 20, 2026	485	486.4	478	480.5	+3.6	▲ 0.75%	59,499
Jan 18, 2026	472.1	480	471.5	476.9	+2.9	▲ 0.61%	29,464
Jan 14, 2026	475	480	471.5	474	-1	▼ 0.21%	25,644
Jan 13, 2026	471	475	471	475	-0.5	▼ 0.11%	30,707
Jan 12, 2026	471.2	480	471.1	475.5	-3.5	▼ 0.73%	47,799
Jan 08, 2026	472.5	483	472.4	479	-0.9	▼ 0.19%	33,195
Jan 07, 2026	470.1	480	468.3	479.9	+6	▲ 1.27%	40,390
Jan 06, 2026	467	476	464	473.9	+6.9	▲ 1.48%	42,620
Jan 05, 2026	464.8	468	461.4	467	+2.2	▲ 0.47%	32,647
Jan 04, 2026	470	470	461	464.8	-2.2	▼ 0.47%	23,596
Jan 01, 2026	473	473	464.2	467	-3	▼ 0.64%	38,469
Dec 31, 2025	477.2	477.5	468.2	470	+2.1	▲ 0.45%	38,232
Dec 29, 2025	482.5	482.5	466	467.9	-5.2	▼ 1.10%	36,302
Dec 28, 2025	471	480	465.2	473.1	+1.6	▲ 0.34%	69,482
Dec 24, 2025	497.7	497.7	470	471.5	-16.5	▼ 3.38%	67,041
Dec 23, 2025	508.7	508.7	483	488	-31	▼ 5.97%	1,03,198
Dec 22, 2025	513.5	522	512.2	519	+3	▲ 0.58%	1,37,877
Dec 21, 2025	519.9	523	513.5	516	-3.9	▼ 0.75%	1,23,345
Dec 18, 2025	520	523	515.1	519.9	+0.9	▲ 0.17%	1,04,340
Dec 17, 2025	509	526	506	519	+12	▲ 2.37%	1,35,518
Dec 16, 2025	500	508.6	498.9	507	+6	▲ 1.20%	70,846
Dec 15, 2025	497	504	497	501	+1.9	▲ 0.38%	60,873
Dec 14, 2025	499.7	506	498.2	499.1	-0.6	▼ 0.12%	70,636
Dec 11, 2025	500	506	496	499.7	+1.7	▲ 0.34%	70,476
Dec 10, 2025	499.1	499.1	494	498	+8.6	▲ 1.76%	1,03,150
Dec 09, 2025	477.5	491.8	477.5	489.4	+4.4	▲ 0.91%	18,826
Dec 08, 2025	475	487	475	485	+2	▲ 0.41%	17,930
Dec 07, 2025	482	485.1	477.2	483	-2.1	▼ 0.43%	17,377
Dec 03, 2025	485	491.6	481.5	485.1	-2.7	▼ 0.55%	21,196
Dec 02, 2025	479	490	479	487.8	-0.2	▼ 0.04%	13,167
Dec 01, 2025	487	490	484.2	488	0	• 0.00%	40,072
Nov 30, 2025	488	504	486	488	-8	▼ 1.61%	67,766
Nov 27, 2025	497	499	490	496	-1	▼ 0.20%	46,115
Nov 26, 2025	504	504	490.1	497	-2.9	▼ 0.58%	53,519
Nov 25, 2025	490	501.8	484	499.9	+9.9	▲ 2.02%	65,992
Nov 24, 2025	475	493	472	490	+20	▲ 4.26%	74,567
Nov 23, 2025	460	473	460	470	+9.9	▲ 2.15%	27,616
Nov 20, 2025	459.6	463	459.6	460.1	-2.5	▼ 0.54%	10,738
Nov 19, 2025	456	468	456	462.6	+2.6	▲ 0.57%	7,449
Nov 18, 2025	456.1	468	456.1	460	+1.1	▲ 0.24%	11,192
Nov 17, 2025	460	460	453	458.9	+5.6	▲ 1.24%	12,395
Nov 16, 2025	456	460	452	453.3	-5.7	▼ 1.24%	10,613
Nov 13, 2025	464	469	459	459	-5	▼ 1.08%	13,104
Nov 12, 2025	469	471.9	460	464	-5	▼ 1.07%	14,033
Nov 11, 2025	461	476	461	469	-1	▼ 0.21%	8,385
Nov 10, 2025	476	476	460	470	+3	▲ 0.64%	13,926
Nov 09, 2025	466	472	463.1	467	-5	▼ 1.06%	14,669
Nov 06, 2025	470	474	464	472	+2	▲ 0.43%	32,783
Nov 05, 2025	463	470	461.1	470	+5	▲ 1.08%	14,565
Nov 04, 2025	462	472	462	465	-5	▼ 1.06%	16,112
Nov 03, 2025	475	481	465.1	470	-3	▼ 0.63%	35,499
Nov 02, 2025	465	475	457.3	473	+17	▲ 3.73%	41,273
Oct 30, 2025	442	460	438	456	+10	▲ 2.24%	28,517
Oct 29, 2025	451	460	445.9	446	-5	▼ 1.11%	21,143
Oct 28, 2025	435	451.8	435	451	+15.5	▲ 3.56%	20,808
Oct 26, 2025	434	438.4	425	435.5	+1.5	▲ 0.35%	13,214
Oct 19, 2025	434	440	432	434	-1.2	▼ 0.28%	4,413
Oct 16, 2025	437	443	435	435.2	-4.8	▼ 1.09%	9,782
Oct 15, 2025	434	442	434	440	-2.1	▼ 0.48%	11,634
Oct 14, 2025	443	448	435.1	442.1	-9.7	▼ 2.15%	6,680
Oct 13, 2025	435	451.8	430	451.8	+14.8	▲ 3.39%	30,391
Oct 12, 2025	445	446	430	437	-15	▼ 3.32%	50,727
Oct 09, 2025	450	474	448	452	+4	▲ 0.89%	25,229
Oct 08, 2025	450	451	440	448	-7.1	▼ 1.56%	28,417
Oct 07, 2025	463	464	453	455.1	—	—	14,749

Citizen Life Insurance Company LimitedPrice History

Price Chart

CLI price summary

Daily Prices · last 1 year

More Life Insurance companies