Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 3.71 |
| Fiscal Year | 081/082 |
| Quarter | q3 |
| EPS (Earnings Per Share) | 13.13 |
| Book Value | Rs. 128.57 |
| Paid-up Capital | Rs. 3399836307 |
Asian life Insurance Company Limited (ALICL) was closed at RS. 477 on 2026-01-29 has reported an EPS of 13.13, PE Ratio 36.33 and a Book Value of Rs. 128.57 for the q3 of fiscal year 081/082. With a Paidup Capital of Rs. 3399836307 .
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-01-29 | 477 | 476.2 | 485 | 473 | 48689 | 0 |
| 2026-01-28 | 477 | 476 | 484.8 | 476 | 48862 | -3.2 |
| 2026-01-27 | 480.2 | 484.4 | 489.9 | 479.5 | 58492 | -8.2 |
| 2026-01-26 | 488.4 | 491.1 | 492 | 483 | 65001 | -3.1 |
| 2026-01-25 | 491.5 | 490 | 495 | 488 | 82218 | 3.5 |
| 2026-01-22 | 488 | 488 | 490 | 483.5 | 34582 | 0.3 |
| 2026-01-21 | 487.7 | 494.4 | 494.4 | 486.2 | 42229 | -2.3 |
| 2026-01-20 | 490 | 486.8 | 495 | 485.8 | 75878 | 9.3 |
| 2026-01-18 | 480.7 | 474.9 | 481.9 | 474.9 | 54787 | 7 |
| 2026-01-14 | 473.7 | 482 | 485 | 473.6 | 87084 | -2.3 |
| 2026-01-13 | 476 | 472 | 481 | 472 | 70183 | 4 |
| 2026-01-12 | 472 | 472.9 | 476.7 | 469.5 | 40918 | 0.1 |
| 2026-01-08 | 471.9 | 465 | 471.9 | 462.5 | 50286 | 6.9 |
| 2026-01-07 | 465 | 463.1 | 468.8 | 461.3 | 26585 | 0 |
| 2026-01-06 | 465 | 468 | 469 | 465 | 47973 | -1 |
| 2026-01-05 | 466 | 461.9 | 467 | 460.4 | 26018 | 4.1 |
| 2026-01-04 | 461.9 | 463 | 464.7 | 460.2 | 30951 | -3.6 |
| 2026-01-01 | 465.5 | 470 | 470 | 465 | 41624 | -2.3 |
| 2025-12-31 | 467.8 | 463.2 | 471 | 463.2 | 56285 | 3.3 |
| 2025-12-29 | 464.5 | 463 | 470 | 458.3 | 35423 | -4 |
| 2025-12-28 | 468.5 | 456 | 468.5 | 456 | 34976 | 11.6 |
| 2025-12-22 | 456.9 | 461.6 | 462.8 | 454.1 | 38895 | -4.7 |
| 2025-12-21 | 461.6 | 464 | 467 | 459.1 | 48010 | -3.2 |
| 2025-12-18 | 464.8 | 470 | 474 | 464.1 | 33687 | -4.7 |
| 2025-12-17 | 469.5 | 474 | 474 | 466 | 30376 | 1.3 |
| 2025-12-16 | 468.2 | 474 | 488.8 | 462.1 | 30196 | 3.2 |
| 2025-12-15 | 465 | 462.2 | 466 | 462 | 28647 | 3.1 |
| 2025-12-14 | 461.9 | 464 | 468 | 460.1 | 28675 | -2.6 |
| 2025-12-11 | 464.5 | 460.8 | 467.1 | 460.7 | 30006 | 0.1 |
| 2025-12-10 | 464.4 | 473.9 | 473.9 | 462 | 31400 | -0.6 |
| 2025-12-09 | 465 | 459 | 469 | 459 | 37516 | 5 |
| 2025-12-08 | 460 | 451 | 469 | 451 | 55454 | 0 |
| 2025-12-07 | 460 | 463 | 472.2 | 456.5 | 47246 | -5 |
| 2025-12-03 | 465 | 473.4 | 476 | 463.6 | 48017 | -8.4 |
| 2025-12-02 | 473.4 | 470 | 480 | 468.5 | 53560 | -6.1 |
| 2025-12-01 | 479.5 | 480.1 | 483.9 | 476 | 42091 | -3.4 |
| 2025-11-30 | 482.9 | 476.3 | 495 | 476.3 | 74236 | -3.1 |
| 2025-11-27 | 486 | 493 | 493 | 481.4 | 58238 | -5 |
| 2025-11-26 | 491 | 486 | 498 | 486 | 77847 | -2.8 |
| 2025-11-25 | 493.8 | 495 | 495.7 | 480 | 119828 | 0 |
| 2025-11-24 | 493.8 | 465.7 | 493.9 | 465.7 | 168986 | 28.1 |
| 2025-11-23 | 465.7 | 450 | 470 | 450 | 88621 | 17.7 |
| 2025-11-20 | 448 | 445.1 | 452.9 | 445.1 | 28268 | -3 |
| 2025-11-19 | 451 | 442 | 459.1 | 442 | 55285 | 0 |
| 2025-11-18 | 451 | 450.1 | 458.8 | 445.1 | 60161 | 1 |
| 2025-11-17 | 450 | 457.9 | 457.9 | 446.1 | 80971 | -2.5 |
| 2025-11-16 | 452.5 | 463 | 463 | 452.2 | 31321 | -4.7 |
| 2025-11-13 | 457.2 | 472 | 472 | 457.2 | 37148 | -7.8 |
| 2025-11-12 | 465 | 460.1 | 473.9 | 459.6 | 28335 | -2.8 |
| 2025-11-11 | 467.8 | 471 | 473 | 460 | 31018 | 3.8 |
| 2025-11-10 | 464 | 462.3 | 471.2 | 460 | 44226 | -4.2 |
| 2025-11-09 | 468.2 | 472 | 473.8 | 465.7 | 17031 | -5 |
| 2025-11-06 | 473.2 | 465.5 | 479.8 | 465 | 59211 | -1.7 |
| 2025-11-05 | 474.9 | 478 | 482 | 469 | 47131 | -12.1 |
| 2025-11-04 | 487 | 500 | 500 | 485.3 | 18311 | -14 |
| 2025-11-03 | 501 | 494 | 502 | 490 | 28449 | 2 |
| 2025-11-02 | 499 | 485 | 500 | 476 | 82692 | 22 |
| 2025-10-30 | 477 | 458 | 484 | 458 | 39214 | 18 |
| 2025-10-29 | 459 | 465 | 469.6 | 457.2 | 17034 | -4.1 |
| 2025-10-28 | 463.1 | 446 | 468 | 446 | 15787 | 17.5 |
| 2025-10-26 | 445.6 | 440.1 | 447 | 440.1 | 3656 | -1.4 |
| 2025-10-19 | 447 | 445 | 451.8 | 442 | 10243 | -1 |
| 2025-10-16 | 448 | 444.2 | 452 | 444.2 | 7845 | 0 |
| 2025-10-15 | 448 | 450 | 453.8 | 444 | 5789 | -4 |
| 2025-10-14 | 452 | 450.8 | 466 | 430 | 9541 | -8 |
| 2025-10-13 | 460 | 442 | 461 | 442 | 30752 | 10.6 |
| 2025-10-12 | 449.4 | 459 | 459 | 442.5 | 33450 | -12.4 |
| 2025-10-09 | 461.8 | 463 | 481 | 456.6 | 16419 | 7.8 |
| 2025-10-08 | 454 | 460 | 460 | 451.2 | 4899 | -12.4 |
| 2025-10-07 | 466.4 | 473 | 473 | 458 | 20718 | -6.6 |
| 2025-09-28 | 473 | 469.7 | 479.4 | 469.7 | 7357 | -5 |
| 2025-09-25 | 478 | 470 | 478 | 469 | 10683 | 3 |
| 2025-09-24 | 475 | 475 | 483 | 470.4 | 7234 | -3 |
| 2025-09-23 | 478 | 481 | 485 | 475 | 13364 | -2.46 |
| 2025-09-21 | 480.46 | 453.6 | 484 | 444.6 | 42312 | 17.66 |
| 2025-09-18 | 462.8 | 462.8 | 462.8 | 462.8 | 220 | -9.42 |
| 2025-09-08 | 472.22 | 477 | 479 | 471 | 11695 | -7.15 |
| 2025-09-07 | 479.37 | 479.1 | 485 | 476 | 7494 | -0.87 |
| 2025-09-04 | 480.24 | 480.2 | 484 | 478.5 | 14943 | -0.81 |
| 2025-09-03 | 481.05 | 481.2 | 484.4 | 480.5 | 17001 | 0.1 |
| 2025-09-02 | 480.95 | 486 | 489 | 480.6 | 25419 | -4.29 |
| 2025-09-01 | 485.24 | 495.3 | 495.3 | 483 | 9597 | -0.41 |
| 2025-08-31 | 485.65 | 490 | 494 | 480.1 | 18169 | -4.72 |
| 2025-08-28 | 490.37 | 493 | 507 | 490 | 19572 | -11.91 |
| 2025-08-27 | 502.28 | 487 | 503.9 | 487 | 31312 | 11.25 |
| 2025-08-26 | 491.03 | 495 | 495 | 484.4 | 9539 | -0.24 |
| 2025-08-25 | 491.27 | 487 | 493 | 484.2 | 12385 | 5.17 |
| 2025-08-24 | 486.1 | 478.8 | 489.9 | 478.8 | 27800 | -2.47 |
| 2025-08-21 | 488.57 | 478 | 490 | 478 | 18981 | 2.57 |
| 2025-08-20 | 486 | 485 | 490 | 481 | 14053 | 1.07 |
| 2025-08-19 | 484.93 | 484 | 493 | 484 | 31799 | 1.38 |
| 2025-08-18 | 483.55 | 481.1 | 488.8 | 481.1 | 20034 | -1.56 |
| 2025-08-17 | 485.11 | 501 | 501 | 483.7 | 31293 | -6.67 |
| 2025-08-14 | 491.78 | 491.9 | 493 | 487.2 | 22428 | 0.8 |
| 2025-08-13 | 490.98 | 494.9 | 496 | 486 | 44103 | 3.1 |
| 2025-08-12 | 487.88 | 496 | 496 | 486.5 | 20920 | -12.03 |
| 2025-08-07 | 499.91 | 497.2 | 502 | 496.3 | 13889 | 1.71 |
| 2025-08-06 | 498.2 | 501.1 | 504.8 | 498 | 16310 | -1.8 |
| 2025-08-05 | 500 | 511.9 | 511.9 | 498 | 27694 | -5.23 |
| 2025-08-04 | 505.23 | 514.5 | 514.5 | 500 | 26482 | -0.07 |
| 2025-08-03 | 505.3 | 517 | 520 | 500.3 | 34694 | -11.28 |
| 2025-07-31 | 516.58 | 531 | 531 | 516 | 30999 | -6.29 |
| 2025-07-30 | 522.87 | 516.1 | 540 | 516.1 | 42257 | -3.76 |
| 2025-07-29 | 526.63 | 531.5 | 537 | 525 | 80840 | -0.51 |
| 2025-07-28 | 527.14 | 530 | 538.9 | 520.1 | 63316 | -6.34 |
| 2025-07-27 | 533.48 | 545 | 549 | 532 | 84624 | -5.05 |
| 2025-07-24 | 538.53 | 548 | 548 | 533.1 | 104627 | 0.27 |
| 2025-07-23 | 538.26 | 549.8 | 550 | 533 | 85321 | -3.51 |
| 2025-07-22 | 541.77 | 519.9 | 545 | 519.9 | 110093 | 19.77 |
| 2025-07-21 | 522 | 518.5 | 523 | 515 | 67185 | 3.7 |
| 2025-07-20 | 518.3 | 519.8 | 530 | 513.7 | 193517 | 4.9 |
| 2025-07-17 | 513.4 | 505 | 516 | 500 | 107474 | 15.04 |
| 2025-07-16 | 498.36 | 493.5 | 510.8 | 493.5 | 165956 | 6.44 |
| 2025-07-15 | 491.92 | 500 | 500 | 488.3 | 86690 | 1.54 |
| 2025-07-14 | 490.38 | 503 | 503 | 489.9 | 90841 | -9.41 |
| 2025-07-13 | 499.79 | 509.7 | 509.7 | 498.6 | 55831 | 0.08 |
| 2025-07-10 | 499.71 | 500 | 505.9 | 498 | 15764 | -0.29 |
| 2025-07-09 | 500 | 503 | 505.7 | 497.1 | 25793 | 0.59 |
| 2025-07-08 | 499.41 | 500 | 503 | 496.7 | 14604 | -0.34 |
| 2025-07-07 | 499.75 | 510.1 | 510.1 | 495 | 39615 | -0.37 |
| 2025-07-06 | 500.12 | 519 | 519.9 | 499.9 | 122839 | -38.32 |
| 2025-07-03 | 538.44 | 527.9 | 545 | 525 | 153206 | 20.81 |
| 2025-07-02 | 517.63 | 503 | 520 | 502.1 | 42747 | 16.07 |
| 2025-07-01 | 501.56 | 500 | 503 | 496 | 14458 | 4.74 |
| 2025-06-30 | 496.82 | 499 | 499 | 495.4 | 16406 | 0.44 |
| 2025-06-29 | 496.38 | 493 | 497.8 | 490 | 14183 | 2.63 |
| 2025-06-26 | 493.75 | 484.8 | 501 | 484.8 | 94745 | -0.9 |
| 2025-06-25 | 494.65 | 500 | 500 | 493 | 18654 | 1.04 |
| 2025-06-24 | 493.61 | 501 | 502 | 492 | 18574 | -4.38 |
| 2025-06-23 | 497.99 | 500 | 500 | 495.1 | 9486 | -0.13 |
| 2025-06-22 | 498.12 | 500 | 501 | 495.5 | 96008 | -1.72 |
| 2025-06-19 | 499.84 | 500 | 502 | 497 | 26755 | -0.44 |
| 2025-06-18 | 500.28 | 495.2 | 504 | 495.2 | 14101 | 2.15 |
| 2025-06-17 | 498.13 | 506 | 506.9 | 497 | 11470 | -1.81 |
| 2025-06-16 | 499.94 | 500 | 504.9 | 496 | 38337 | -0.02 |
| 2025-06-15 | 499.96 | 501 | 502 | 498 | 12992 | -0.6 |
| 2025-06-12 | 500.56 | 505 | 505 | 498 | 17583 | 1.35 |
| 2025-06-11 | 499.21 | 500.2 | 507.8 | 499 | 56632 | -2.54 |
| 2025-06-10 | 501.75 | 502 | 509.9 | 499.9 | 79090 | 2.85 |
| 2025-06-09 | 498.9 | 500 | 504.8 | 497.8 | 23371 | 3.99 |
| 2025-06-08 | 494.91 | 510 | 510 | 493 | 27045 | -6.73 |
| 2025-06-05 | 501.64 | 508 | 510 | 500 | 24031 | -7.11 |
| 2025-06-04 | 508.75 | 516 | 516 | 507.3 | 14392 | -7.25 |
| 2025-06-03 | 516 | 521 | 521 | 515 | 18996 | -5.09 |
| 2025-06-02 | 521.09 | 530.4 | 539 | 518 | 43941 | -175.35 |
| 2025-05-28 | 696.44 | 715 | 715 | 694 | 238361 | -13.89 |
| 2025-05-27 | 710.33 | 717 | 718 | 709.3 | 48574 | -5.62 |
| 2025-05-26 | 715.95 | 725 | 730 | 715 | 51291 | -0.42 |
| 2025-05-25 | 716.37 | 730 | 738 | 714 | 88174 | -9.78 |
| 2025-05-22 | 726.15 | 749 | 749 | 725 | 52166 | -8.19 |
| 2025-05-21 | 734.34 | 744.9 | 759 | 728.5 | 76381 | 4 |
| 2025-05-20 | 730.34 | 718 | 732 | 714 | 27001 | 11.71 |
| 2025-05-19 | 718.63 | 724 | 724 | 713 | 21407 | 6.79 |
| 2025-05-18 | 711.84 | 722.2 | 724.5 | 710 | 31631 | -6.9 |
| 2025-05-15 | 718.74 | 722 | 727.9 | 713.2 | 13151 | -2.53 |
| 2025-05-14 | 721.27 | 725.2 | 732 | 720 | 13265 | -7.21 |
| 2025-05-13 | 728.48 | 735 | 738 | 728 | 22102 | 4.83 |
| 2025-05-11 | 723.65 | 739.9 | 753 | 720 | 103761 | -12.92 |
| 2025-05-07 | 736.57 | 732 | 738 | 719.5 | 32559 | 13.98 |
| 2025-05-06 | 722.59 | 724 | 729.8 | 717 | 23629 | -1.29 |
| 2025-05-05 | 723.88 | 738.9 | 738.9 | 723 | 10134 | -1.76 |
| 2025-05-04 | 725.64 | 737 | 739 | 725 | 42961 | 1.87 |
| 2025-04-30 | 723.77 | 717 | 732 | 717 | 30398 | 1.52 |
| 2025-04-29 | 722.25 | 717 | 730 | 717 | 48728 | 0.65 |
| 2025-04-28 | 721.6 | 730 | 732 | 721 | 27064 | 0.15 |
| 2025-04-27 | 721.45 | 722 | 729.5 | 720 | 21791 | -1.87 |
| 2025-04-24 | 723.32 | 720 | 730 | 720 | 17388 | 0.14 |
| 2025-04-23 | 723.18 | 747.9 | 747.9 | 719 | 73779 | -10.4 |
| 2025-04-22 | 733.58 | 731.1 | 745.7 | 731 | 24125 | -8.24 |
| 2025-04-21 | 741.82 | 724.8 | 746.5 | 724.8 | 25505 | 2.31 |
| 2025-04-20 | 739.51 | 732.3 | 750 | 717.7 | 19702 | -7.7 |
| 2025-04-17 | 747.21 | 760 | 760 | 746.5 | 31350 | 0.68 |
| 2025-04-16 | 746.53 | 749 | 762 | 735 | 20485 | -1.37 |
| 2025-04-15 | 747.9 | 741 | 750.5 | 730 | 19580 | 6.9 |
| 2025-04-13 | 741 | 746 | 746 | 737.5 | 14833 | -5.91 |
| 2025-04-10 | 746.91 | 750 | 752 | 741.2 | 15135 | -1.57 |
| 2025-04-09 | 748.48 | 752 | 755 | 746 | 20061 | 2.89 |
| 2025-04-08 | 745.59 | 749 | 750 | 737.1 | 23763 | -9.69 |
| 2025-04-07 | 755.28 | 778 | 779 | 751 | 25274 | -13.09 |
| 2025-04-03 | 768.37 | 768 | 777.8 | 763 | 75188 | 5.9 |
| 2025-04-02 | 762.47 | 770 | 771 | 758 | 48396 | 3.48 |
| 2025-04-01 | 758.99 | 770 | 774 | 752.3 | 39595 | -10.61 |
| 2025-03-30 | 769.6 | 758 | 775.3 | 758 | 87771 | 11.7 |
| 2025-03-27 | 757.9 | 726 | 761 | 726 | 37119 | 29.77 |
| 2025-03-26 | 728.13 | 718 | 730.9 | 715 | 17234 | 9.23 |
| 2025-03-25 | 718.9 | 726.2 | 726.2 | 717 | 17781 | -7.31 |
| 2025-03-24 | 726.21 | 720.5 | 737.5 | 720.5 | 21162 | 6.78 |
| 2025-03-23 | 719.43 | 726.2 | 732 | 716 | 26189 | -17.98 |
| 2025-03-20 | 737.41 | 743 | 743 | 736 | 20307 | -1.49 |
| 2025-03-19 | 738.9 | 746.4 | 751.9 | 735 | 24607 | -7.1 |
| 2025-03-18 | 746 | 760 | 760 | 745.5 | 24107 | 0.6 |
| 2025-03-17 | 745.4 | 752 | 762.9 | 745.4 | 29347 | -7.6 |
| 2025-03-16 | 753 | 770 | 770 | 752 | 22785 | -17 |
| 2025-03-12 | 770 | 780 | 780 | 758.5 | 19460 | 5.2 |
| 2025-03-11 | 764.8 | 755.2 | 770 | 755 | 20276 | -4.2 |
| 2025-03-10 | 769 | 775 | 783 | 765 | 23849 | -5 |
| 2025-03-09 | 774 | 781 | 781 | 758.6 | 49876 | -7 |
| 2025-03-06 | 781 | 775.1 | 789 | 775.1 | 63554 | -2.9 |
| 2025-03-05 | 783.9 | 783.1 | 814 | 777.3 | 52091 | -15.1 |
| 2025-03-04 | 799 | 805 | 815 | 795 | 76494 | -9 |
| 2025-03-03 | 808 | 821 | 831 | 805.2 | 99727 | -10 |
| 2025-03-02 | 818 | 765 | 818 | 765 | 146981 | 38.6 |
| 2025-02-27 | 779.4 | 762 | 790 | 762 | 57034 | 2 |
| 2025-02-25 | 777.4 | 769.1 | 782.9 | 769.1 | 47099 | -2 |
| 2025-02-24 | 779.4 | 777 | 795 | 772.1 | 63910 | -5.6 |
| 2025-02-23 | 785 | 776 | 788 | 762.1 | 107370 | 8.8 |
| 2025-02-20 | 776.2 | 761 | 785 | 761 | 89362 | 1.3 |
| 2025-02-18 | 774.9 | 774 | 786.1 | 758 | 65988 | 1.9 |
| 2025-02-17 | 773 | 755 | 775 | 755 | 31171 | 3 |
| 2025-02-16 | 770 | 752 | 772 | 752 | 37128 | 3 |
| 2025-02-13 | 767 | 762 | 776 | 746 | 30798 | 6 |
| 2025-02-12 | 761 | 744.8 | 770.1 | 744.8 | 18145 | 1 |
| 2025-02-11 | 760 | 760.1 | 771 | 760 | 29372 | -2 |
| 2025-02-10 | 762 | 751 | 773 | 751 | 25234 | -4 |
| 2025-02-09 | 766 | 763 | 780 | 763 | 18773 | -3 |
| 2025-02-06 | 769 | 765 | 795 | 765 | 37350 | -11 |
| 2025-02-05 | 780 | 774 | 793 | 760.1 | 71561 | 6.1 |
| 2025-02-04 | 773.9 | 750 | 777 | 750 | 75146 | 8.9 |
| 2025-02-03 | 765 | 749 | 775 | 749 | 54478 | 5 |
| 2025-02-02 | 760 | 732 | 762.9 | 732 | 47665 | 760 |