Himalayan Life Insurance LimitedPrice History

HLI

Life Insurance Listed

Rs300 -4 ▼ 1.32%

As of Fri, Oct 02 · 02:59 PM

EPS

3.48

P/E Ratio

86.21

Book Value

93.31

PBV

3.22

1Y Yield

-21.67%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

HLI price summary

Over the last year, Himalayan Life Insurance Limited (HLI) traded between Rs 284.3 (Aug 31, 2026) and Rs 412.9 (Mar 23, 2026). It last closed at Rs 300 on Oct 02, 2026, down 21.67% over the period. Average daily volume: 49,733 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	305	305	300	300	-4	▼ 1.32%	26,046
Oct 01, 2026	302	307	301.2	304	+2	▲ 0.66%	16,940
Sep 30, 2026	300.9	305	300.9	302	-3	▼ 0.98%	14,389
Sep 29, 2026	304	305.5	300.2	305	-0.5	▼ 0.16%	27,526
Sep 28, 2026	308	312	305	305.5	-3.7	▼ 1.20%	33,903
Sep 24, 2026	306	310	304	309.2	+2.3	▲ 0.75%	29,469
Sep 23, 2026	314	314.4	306.2	306.9	-7.6	▼ 2.42%	40,726
Sep 22, 2026	314	318	308.8	314.5	-2.5	▼ 0.79%	60,624
Sep 18, 2026	315.5	318	309	317	+5.1	▲ 1.64%	30,564
Sep 17, 2026	313	314	309	311.9	+2.4	▲ 0.78%	33,092
Sep 16, 2026	315	318	308	309.5	-5.6	▼ 1.78%	32,390
Sep 15, 2026	319	323	307	315.1	+11.1	▲ 3.65%	53,593
Sep 14, 2026	295	306	294	304	+10	▲ 3.40%	31,870
Sep 11, 2026	292	295.7	290	294	+3.7	▲ 1.27%	23,094
Sep 10, 2026	296	296	288.7	290.3	-5.7	▼ 1.93%	17,464
Sep 09, 2026	296.6	297.1	295.9	296	-0.6	▼ 0.20%	8,925
Sep 07, 2026	295	300	295	296.6	+1.6	▲ 0.54%	18,552
Sep 03, 2026	296	297.8	293.2	295	+2	▲ 0.68%	20,749
Sep 02, 2026	295	296	290.3	293	-1	▼ 0.34%	17,370
Sep 01, 2026	290.1	297	286.2	294	+7	▲ 2.44%	28,792
Aug 31, 2026	301	301	284.3	287	-13	▼ 4.33%	48,460
Aug 27, 2026	301	305	295.9	300	-5	▼ 1.64%	34,374
Aug 26, 2026	307	310	304	305	-2	▼ 0.65%	25,215
Aug 25, 2026	310	313	307	307	-4	▼ 1.29%	23,966
Aug 24, 2026	315	315	310	311	-3	▼ 0.96%	55,510
Aug 21, 2026	321	321	313.8	314	-2	▼ 0.63%	27,356
Aug 20, 2026	315	316	313.4	316	+1	▲ 0.32%	25,393
Aug 19, 2026	315	317	313.2	315	-0.5	▼ 0.16%	16,202
Aug 18, 2026	317	317.8	315	315.5	-2.5	▼ 0.79%	23,119
Aug 17, 2026	320	320	317	318	-2.8	▼ 0.87%	27,559
Aug 14, 2026	319.9	324	319.9	320.8	+0.9	▲ 0.28%	21,915
Aug 13, 2026	317	321	316.1	319.9	+2.9	▲ 0.91%	14,374
Aug 12, 2026	318	319.8	316	317	-1	▼ 0.31%	9,096
Aug 11, 2026	316.1	320	316.1	318	+1	▲ 0.32%	18,830
Aug 10, 2026	319	320	316.2	317	-2.7	▼ 0.84%	24,202
Aug 07, 2026	319	322	318	319.7	-0.2	▼ 0.06%	14,437
Aug 06, 2026	320	324.1	319	319.9	-1.9	▼ 0.59%	26,906
Aug 05, 2026	323	323	320	321.8	+0.7	▲ 0.22%	19,847
Aug 04, 2026	320.3	326.7	320.3	321.1	-2.9	▼ 0.90%	19,057
Aug 03, 2026	325	329.9	321.3	324	-1	▼ 0.31%	27,460
Jul 31, 2026	324	326	320.6	325	+0.7	▲ 0.22%	25,031
Jul 30, 2026	325.8	329	323.2	324.3	-1.5	▼ 0.46%	16,248
Jul 29, 2026	327.9	330	325	325.8	-2.2	▼ 0.67%	13,625
Jul 28, 2026	328	330	325.3	328	-1.5	▼ 0.46%	22,668
Jul 27, 2026	330	336	329	329.5	-4	▼ 1.20%	31,849
Jul 24, 2026	330.2	337.7	330.2	333.5	-1.3	▼ 0.39%	25,210
Jul 23, 2026	330	338.8	330	334.8	-0.2	▼ 0.06%	27,177
Jul 22, 2026	334	340	331.2	335	+1	▲ 0.30%	43,991
Jul 21, 2026	331.5	338.4	331	334	-1.5	▼ 0.45%	41,122
Jul 20, 2026	344.4	344.4	329.2	335.5	+7.5	▲ 2.29%	46,358
Jul 17, 2026	323	329.9	323	328	+6.2	▲ 1.93%	10
Jul 16, 2026	333.9	333.9	313.1	321.8	+3.8	▲ 1.19%	1,13,119
Jul 15, 2026	321	323	317	318	0	• 0.00%	14,073
Jul 14, 2026	317	320.9	313.6	318	+1	▲ 0.32%	21,753
Jul 13, 2026	322.8	322.8	316.1	317	-1.2	▼ 0.38%	18,680
Jul 10, 2026	320	324.9	318	318.2	-1.8	▼ 0.56%	20,729
Jul 09, 2026	318	324	318	320	-2	▼ 0.62%	21,648
Jul 08, 2026	329.4	329.4	320	322	-2	▼ 0.62%	22,294
Jul 07, 2026	325	325.8	321	324	+3.7	▲ 1.16%	17,720
Jul 06, 2026	322	327	320	320.3	-3.7	▼ 1.14%	24,197
Jul 03, 2026	326	328.7	324	324	-2.6	▼ 0.80%	18,804
Jul 02, 2026	331	331	321	326.6	-2.4	▼ 0.73%	26,346
Jul 01, 2026	316	329.9	316	329	+9.2	▲ 2.88%	27,314
Jun 30, 2026	322.5	324	318	319.8	-5	▼ 1.54%	40,405
Jun 29, 2026	330	330	321.4	324.8	-4.1	▼ 1.25%	46,741
Jun 26, 2026	334.6	334.6	328.6	328.9	-2.1	▼ 0.63%	14,972
Jun 25, 2026	326	331	326	331	+1.5	▲ 0.46%	23,298
Jun 24, 2026	333.8	334	326.7	329.5	-4.5	▼ 1.35%	28,924
Jun 23, 2026	333	335	332.7	334	-1	▼ 0.30%	16,010
Jun 22, 2026	319.2	340.7	319.2	335	-1	▼ 0.30%	14,024
Jun 19, 2026	335	338	334	336	+1	▲ 0.30%	24,461
Jun 18, 2026	334	338	334	335	-0.4	▼ 0.12%	17,356
Jun 17, 2026	335.6	338	334.7	335.4	-0.6	▼ 0.18%	28,805
Jun 16, 2026	336	339	335.6	336	0	• 0.00%	20,287
Jun 15, 2026	336.9	338	335	336	-2	▼ 0.59%	44,820
Jun 12, 2026	337.5	340	337	338	-1	▼ 0.29%	20,691
Jun 11, 2026	338	341.8	336.9	339	-1.9	▼ 0.56%	16,832
Jun 10, 2026	340	344	339.3	340.9	+0.9	▲ 0.26%	25,874
Jun 09, 2026	339	341	338	340	-1	▼ 0.29%	37,199
Jun 08, 2026	341.9	342.1	338.3	341	-0.9	▼ 0.26%	40,920
Jun 05, 2026	344	348	340.5	341.9	-3.1	▼ 0.90%	38,829
Jun 04, 2026	348.6	352	345	345	-3.6	▼ 1.03%	27,787
Jun 03, 2026	342	354.9	340	348.6	+5.1	▲ 1.48%	77,619
Jun 02, 2026	344.9	344.9	337.1	343.5	+2.5	▲ 0.73%	36,187
Jun 01, 2026	343	348	340	341	-1.6	▼ 0.47%	29,026
May 27, 2026	342	345	341	342.6	+0.8	▲ 0.23%	30,755
May 26, 2026	345	345	340.2	341.8	-2.2	▼ 0.64%	24,916
May 25, 2026	344	344.3	340	344	+4.2	▲ 1.24%	44,591
May 22, 2026	338	339.9	337.4	339.8	+2.8	▲ 0.83%	32,647
May 21, 2026	341	342.5	336.5	337	-3.5	▼ 1.03%	22,149
May 20, 2026	335	340.7	335	340.5	+4.5	▲ 1.34%	25,123
May 19, 2026	337	339	336	336	-1	▼ 0.30%	19,040
May 18, 2026	337.3	341.9	337	337	-0.5	▼ 0.15%	16,419
May 15, 2026	339.9	339.9	336.4	337.5	+0.6	▲ 0.18%	36,311
May 14, 2026	339.9	341	336.1	336.9	-3	▼ 0.88%	18,822
May 13, 2026	338	341	338	339.9	-1.1	▼ 0.32%	20,570
May 12, 2026	348.9	348.9	339.8	341	-3.5	▼ 1.02%	35,603
May 11, 2026	341	345.9	339	344.5	+5.5	▲ 1.62%	54,708
May 08, 2026	341	341	336.1	339	+2	▲ 0.59%	48,756
May 07, 2026	338	338	335	337	+2	▲ 0.60%	41,805
May 06, 2026	338	339.9	334	335	-2	▼ 0.59%	46,111
May 05, 2026	335.3	339.9	335.3	337	+0.5	▲ 0.15%	42,837
May 04, 2026	338.1	341	335.1	336.5	-3.5	▼ 1.03%	48,916
Apr 30, 2026	341.2	342	337	340	-1.8	▼ 0.53%	55,779
Apr 29, 2026	343	346	341.8	341.8	-3.2	▼ 0.93%	42,620
Apr 28, 2026	347.4	350	344	345	-2.4	▼ 0.69%	78,714
Apr 27, 2026	348.4	352	346	347.4	-1	▼ 0.29%	49,517
Apr 24, 2026	350	350.5	347	348.4	-0.7	▼ 0.20%	39,050
Apr 23, 2026	355	355	349	349.1	-2.3	▼ 0.65%	45,253
Apr 22, 2026	350	354	346	351.4	-2.6	▼ 0.73%	71,452
Apr 21, 2026	354	359.9	353	354	-1.9	▼ 0.53%	29,084
Apr 20, 2026	372	372	352.8	355.9	-0.1	▼ 0.03%	33,704
Apr 17, 2026	356	362.9	354.3	356	-1	▼ 0.28%	40,908
Apr 16, 2026	360	363	356.4	357	-5	▼ 1.38%	61,449
Apr 15, 2026	361	366	360.2	362	+0.9	▲ 0.25%	68,816
Apr 13, 2026	360	363.7	358.1	361.1	+0.9	▲ 0.25%	31,746
Apr 10, 2026	363	365.9	359.8	360.2	-2.8	▼ 0.77%	1,13,941
Apr 09, 2026	357	364.1	355	363	+4.7	▲ 1.31%	97,161
Apr 08, 2026	360	360	350.5	358.3	+3.2	▲ 0.90%	1,09,243
Apr 07, 2026	364.2	364.2	351.4	355.1	-3.9	▼ 1.09%	85,251
Apr 06, 2026	345	360	343.2	359	+10	▲ 2.87%	1,68,871
Apr 05, 2026	358.6	361	349	349	-16.9	▼ 4.62%	2,22,790
Apr 02, 2026	360	368	360	365.9	+0.9	▲ 0.25%	67,259
Apr 01, 2026	370	374	360	365	-12	▼ 3.18%	2,30,832
Mar 31, 2026	376	381	368.5	377	+1	▲ 0.27%	92,057
Mar 30, 2026	383.2	386.9	375	376	-7.2	▼ 1.88%	1,44,203
Mar 29, 2026	395	395	383	383.2	-10.3	▼ 2.62%	1,66,180
Mar 26, 2026	390	394	388.1	393.5	-0.4	▼ 0.10%	1,18,315
Mar 25, 2026	399	401	389.9	393.9	-8.6	▼ 2.14%	1,87,578
Mar 24, 2026	404.9	406.9	398	402.5	-2.4	▼ 0.59%	93,133
Mar 23, 2026	412	412.9	398	404.9	-4.1	▼ 1.00%	1,60,317
Mar 22, 2026	398	409.2	397	409	+13	▲ 3.28%	3,02,510
Mar 19, 2026	390	396	386	396	+11	▲ 2.86%	2,04,604
Mar 17, 2026	380	386	378	385	+2.3	▲ 0.60%	51,348
Mar 16, 2026	383	387	380	382.7	-4.3	▼ 1.11%	85,362
Mar 15, 2026	388	392	383.6	387	+0.5	▲ 0.13%	70,977
Mar 12, 2026	380	388	378	386.5	+3.5	▲ 0.91%	92,659
Mar 11, 2026	396	396	381.9	383	-13	▼ 3.28%	86,907
Mar 10, 2026	405	405	382	396	-1.8	▼ 0.45%	2,08,688
Mar 09, 2026	380.4	397.8	380.4	397.8	+24.8	▲ 6.65%	1,622
Mar 03, 2026	374.8	374.8	364	373	+5.5	▲ 1.50%	41,127
Mar 01, 2026	360.1	367.9	360	367.5	+2.5	▲ 0.68%	32,625
Feb 26, 2026	373.6	373.6	365	365	-1.3	▼ 0.35%	24,328
Feb 25, 2026	361	377	360.2	366.3	+6.3	▲ 1.75%	63,534
Feb 24, 2026	359	361	359	360	+1.1	▲ 0.31%	20,106
Feb 23, 2026	358	362	358	358.9	-2.1	▼ 0.58%	38,914
Feb 22, 2026	360	365	359	361	0	• 0.00%	71,552
Feb 17, 2026	363.2	364.5	361	361	-4	▼ 1.10%	62,974
Feb 16, 2026	362.1	370	362.1	365	+2.9	▲ 0.80%	57,230
Feb 12, 2026	362.1	366	360	362.1	0	• 0.00%	66,545
Feb 11, 2026	370.3	370.3	362.1	362.1	-1	▼ 0.28%	43,711
Feb 10, 2026	363.6	366.9	363	363.1	-1	▼ 0.27%	44,028
Feb 09, 2026	366	366.4	362.5	364.1	-2.1	▼ 0.57%	74,223
Feb 08, 2026	372	374	366	366.2	-3.7	▼ 1.00%	52,247
Feb 05, 2026	364	370	364	369.9	+4.9	▲ 1.34%	55,084
Feb 04, 2026	357.8	372.4	357.8	365	-0.1	▼ 0.03%	32,001
Feb 03, 2026	368	369.8	365	365.1	-1.9	▼ 0.52%	38,681
Feb 02, 2026	366.3	371	366	367	+0.7	▲ 0.19%	43,210
Feb 01, 2026	369	373	365	366.3	-3.7	▼ 1.00%	66,162
Jan 29, 2026	370	374.9	368	370	-1.2	▼ 0.32%	81,108
Jan 28, 2026	371	374.5	368.5	371.2	-0.8	▼ 0.22%	55,058
Jan 27, 2026	380	383	368.5	372	-9	▼ 2.36%	68,289
Jan 26, 2026	385	385	378	381	-2.2	▼ 0.57%	97,084
Jan 25, 2026	380	384	376	383.2	+8.2	▲ 2.19%	1,28,998
Jan 22, 2026	372	376	371	375	-1	▼ 0.27%	57,181
Jan 21, 2026	380	382.9	375.1	376	-2.4	▼ 0.63%	42,993
Jan 20, 2026	373.5	380.9	370	378.4	+10.6	▲ 2.88%	1,07,711
Jan 18, 2026	365	370	362.5	367.8	+2.9	▲ 0.79%	1,17,425
Jan 14, 2026	365	369.7	361.6	364.9	-2.1	▼ 0.57%	85,359
Jan 13, 2026	373.6	373.6	363.1	367	+0.7	▲ 0.19%	24,355
Jan 12, 2026	367	369	366	366.3	-4.8	▼ 1.29%	54,953
Jan 08, 2026	370	372.9	368	371.1	+1.1	▲ 0.30%	16,784
Jan 07, 2026	368.2	373	368	370	0	• 0.00%	28,978
Jan 06, 2026	371	376	369	370	-1	▼ 0.27%	35,765
Jan 05, 2026	367	371	367	371	+1.1	▲ 0.30%	44,697
Jan 04, 2026	367	370	366.1	369.9	+0.8	▲ 0.22%	29,183
Jan 01, 2026	371	375	367.3	369.1	-1.8	▼ 0.49%	23,436
Dec 31, 2025	365.2	385	365.2	370.9	-1.6	▼ 0.43%	41,736
Dec 29, 2025	377	377	372	372.5	-4.5	▼ 1.19%	33,068
Dec 28, 2025	372	377	370	377	+9	▲ 2.45%	47,346
Dec 24, 2025	362.2	370	362.2	368	+3.5	▲ 0.96%	20,961
Dec 23, 2025	365	369	362	364.5	-2.1	▼ 0.57%	39,012
Dec 22, 2025	370	371.4	365	366.6	-4.4	▼ 1.19%	39,500
Dec 21, 2025	375	375	370.4	371	-3	▼ 0.80%	44,132
Dec 18, 2025	375	377.6	373.5	374	-1	▼ 0.27%	23,303
Dec 17, 2025	373.1	379.8	373.1	375	-0.5	▼ 0.13%	63,886
Dec 16, 2025	373	376.9	373	375.5	+3	▲ 0.81%	57,484
Dec 15, 2025	371.8	374	371	372.5	+0.7	▲ 0.19%	32,451
Dec 14, 2025	382.6	382.6	371	371.8	-3.3	▼ 0.88%	36,115
Dec 11, 2025	375.5	378.7	375	375.1	-0.4	▼ 0.11%	24,960
Dec 10, 2025	380	380	374.1	375.5	-1.5	▼ 0.40%	29,481
Dec 09, 2025	376	379.9	375	377	+1	▲ 0.27%	43,722
Dec 08, 2025	375.5	378.8	375.1	376	-0.8	▼ 0.21%	21,791
Dec 07, 2025	375	381	374.4	376.8	-0.2	▼ 0.05%	53,367
Dec 03, 2025	372.4	380	372.4	377	-3	▼ 0.79%	28,568
Dec 02, 2025	376.3	384.5	376.3	380	-1	▼ 0.26%	24,277
Dec 01, 2025	385	385.9	378	381	-2	▼ 0.52%	46,254
Nov 30, 2025	390	393	380.2	383	-6.9	▼ 1.77%	99,085
Nov 27, 2025	390.3	391.9	386.1	389.9	-0.4	▼ 0.10%	73,269
Nov 26, 2025	390	393.4	387	390.3	-1.7	▼ 0.43%	82,819
Nov 25, 2025	394.1	395	386	392	-2	▼ 0.51%	1,04,989
Nov 24, 2025	381	395	375	394	+20.4	▲ 5.46%	1,77,309
Nov 23, 2025	366	374.7	366	373.6	+7.6	▲ 2.08%	33,398
Nov 20, 2025	368	370	365.8	366	-1.7	▼ 0.46%	38,833
Nov 19, 2025	373	373.9	367.7	367.7	-5.3	▼ 1.42%	19,611
Nov 18, 2025	369	376.9	369	373	+4	▲ 1.08%	47,332
Nov 17, 2025	369	371	366	369	0	• 0.00%	40,056
Nov 16, 2025	367	372	366.1	369	-2	▼ 0.54%	30,126
Nov 13, 2025	368	375	368	371	+1.2	▲ 0.32%	18,476
Nov 12, 2025	370.5	374.8	369	369.8	-2.2	▼ 0.59%	20,715
Nov 11, 2025	370	373	366	372	0	• 0.00%	31,853
Nov 10, 2025	368.2	377	367	372	+1.4	▲ 0.38%	32,577
Nov 09, 2025	377	379	370.5	370.6	-6.4	▼ 1.70%	41,972
Nov 06, 2025	381	387	375.4	377	-6.8	▼ 1.77%	27,298
Nov 05, 2025	380	383.9	377	383.8	+1.8	▲ 0.47%	38,414
Nov 04, 2025	382.1	390	379.5	382	-5	▼ 1.29%	46,169
Nov 03, 2025	391	397	384	387	-3	▼ 0.77%	68,022
Nov 02, 2025	380	394.7	372.5	390	+13.6	▲ 3.61%	1,03,004
Oct 30, 2025	375	379.3	368.5	376.4	+2.4	▲ 0.64%	47,741
Oct 29, 2025	375	380	370.1	374	-0.8	▼ 0.21%	60,493
Oct 28, 2025	361	377	360	374.8	+13.8	▲ 3.82%	63,492
Oct 26, 2025	360	361	356	361	+1.1	▲ 0.31%	33,126
Oct 19, 2025	355	364.9	355	359.9	+4.8	▲ 1.35%	37,932
Oct 16, 2025	368	370	355	355.1	-8.8	▼ 2.42%	44,972
Oct 15, 2025	368.2	375	355	363.9	-11.1	▼ 2.96%	1,11,926
Oct 14, 2025	385	387	371	375	-10	▼ 2.60%	78,606
Oct 13, 2025	378	385	363	385	+14	▲ 3.77%	49,283
Oct 12, 2025	375.1	382	367	371	-11	▼ 2.88%	71,068
Oct 09, 2025	382.5	401.8	380	382	+7	▲ 1.87%	51,412
Oct 08, 2025	379	383	370.1	375	-8	▼ 2.09%	59,669
Oct 07, 2025	385	393	382.3	383	—	—	23,967

Himalayan Life Insurance LimitedPrice History

Price Chart

HLI price summary

Daily Prices · last 1 year

More Life Insurance companies