Prabhu Mahalaxmi Life Insurance LimitedPrice History

PMLI

Life Insurance Listed Website ↗

Rs422.7 +3.4 ▲ 0.81%

As of Fri, Oct 02 · 02:58 PM

EPS

0.00

P/E Ratio

0.00

Book Value

127.20

PBV

3.32

1Y Yield

-11.75%

Face Value

100

Fundamentals as of Q3 · 079-080

Overview Price History Dividend History

Price Chart

PMLI price summary

Over the last year, Prabhu Mahalaxmi Life Insurance Limited (PMLI) traded between Rs 392.6 (Sep 01, 2026) and Rs 543.6 (Jan 27, 2026). It last closed at Rs 422.7 on Oct 02, 2026, down 11.75% over the period. Average daily volume: 10,331 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	415	422.8	415	422.7	+3.4	▲ 0.81%	3,682
Oct 01, 2026	416	424.7	416	419.3	-2.7	▼ 0.64%	7,478
Sep 30, 2026	418	422	418	422	0	• 0.00%	2,930
Sep 29, 2026	416.1	422	416.1	422	+1	▲ 0.24%	4,822
Sep 28, 2026	417.1	429.9	417.1	421	-2	▼ 0.47%	10,417
Sep 24, 2026	413	423	413	423	+3	▲ 0.71%	2,358
Sep 23, 2026	432.8	432.8	420	420	-12.8	▼ 2.96%	8,727
Sep 22, 2026	427.2	439	425.1	432.8	+1	▲ 0.23%	7,455
Sep 18, 2026	420	435	420	431.8	+8.7	▲ 2.06%	11,096
Sep 17, 2026	423.1	425	416	423.1	-0.3	▼ 0.07%	12,703
Sep 16, 2026	426	430	421.5	423.4	-4.6	▼ 1.07%	6,136
Sep 15, 2026	434.7	443	415.2	428	+14	▲ 3.38%	18,876
Sep 14, 2026	405	416	405	414	+8.4	▲ 2.07%	2,442
Sep 11, 2026	398	405.6	398	405.6	+7.6	▲ 1.91%	3,357
Sep 10, 2026	395.3	400	395.3	398	-3	▼ 0.75%	1,738
Sep 09, 2026	400	412.6	400	401	-0.9	▼ 0.22%	3,966
Sep 07, 2026	397	406	397	401.9	+3.6	▲ 0.90%	9,006
Sep 03, 2026	402	410	398	398.3	-3.8	▼ 0.95%	5,367
Sep 02, 2026	399	406.8	395	402.1	-0.9	▼ 0.22%	3,826
Sep 01, 2026	392.6	403.8	392.6	403	+2.9	▲ 0.72%	4,514
Aug 31, 2026	405	405	400	400.1	-9.8	▼ 2.39%	2,485
Aug 27, 2026	402.5	410.7	402.1	409.9	+5.8	▲ 1.44%	3,000
Aug 26, 2026	411.1	412	402	404.1	-8.5	▼ 2.06%	5,330
Aug 25, 2026	421.9	421.9	412	412.6	-2.4	▼ 0.58%	3,674
Aug 24, 2026	420	421	415	415	-7.7	▼ 1.82%	6,294
Aug 21, 2026	421	425	421	422.7	-2.3	▼ 0.54%	2,594
Aug 20, 2026	420	427	420	425	0	• 0.00%	2,617
Aug 19, 2026	407.9	428	407.9	425	-4.3	▼ 1.00%	4,414
Aug 18, 2026	428.5	429.3	421	429.3	+0.8	▲ 0.19%	5,566
Aug 17, 2026	421	441	421	428.5	-2.6	▼ 0.60%	4,599
Aug 14, 2026	430.1	434	430.1	431.1	+0.1	▲ 0.02%	4,336
Aug 13, 2026	430.1	432	426.1	431	-1.9	▼ 0.44%	1,668
Aug 12, 2026	436	439.9	421	432.9	-3.1	▼ 0.71%	23,192
Aug 11, 2026	433	441	431	436	+3	▲ 0.69%	6,097
Aug 10, 2026	434	443	425.5	433	-4.5	▼ 1.03%	20,168
Aug 07, 2026	431.1	442	431.1	437.5	-1.2	▼ 0.27%	1,893
Aug 06, 2026	437	444	437	438.7	-5.3	▼ 1.19%	2,069
Aug 05, 2026	440	447	435.6	444	+4	▲ 0.91%	3,569
Aug 04, 2026	440.2	450	435	440	-1.3	▼ 0.29%	6,886
Aug 03, 2026	445	446	441.3	441.3	-0.9	▼ 0.20%	2,835
Jul 31, 2026	440	448	440	442.2	+1.7	▲ 0.39%	2,325
Jul 30, 2026	456.5	456.5	440.5	440.5	-3.6	▼ 0.81%	4,163
Jul 29, 2026	444.4	448	444.1	444.1	-0.2	▼ 0.05%	5,734
Jul 28, 2026	447	451	441.1	444.3	-3.1	▼ 0.69%	3,895
Jul 27, 2026	442	466	442	447.4	-6.6	▼ 1.45%	3,915
Jul 24, 2026	452	462	452	454	-11	▼ 2.37%	7,466
Jul 23, 2026	443	484	443	465	+20	▲ 4.49%	7,836
Jul 22, 2026	441.1	458	441.1	445	-5	▼ 1.11%	4,821
Jul 21, 2026	454.4	461.8	446.6	450	-4.4	▼ 0.97%	8,197
Jul 20, 2026	449	461.8	449	454.4	-0.5	▼ 0.11%	7,024
Jul 17, 2026	435.9	457	433.4	454.9	+21.8	▲ 5.03%	2,637
Jul 16, 2026	463	463	431	433.1	-7.9	▼ 1.79%	3,461
Jul 15, 2026	424.2	453	424.2	441	+5	▲ 1.15%	2,198
Jul 14, 2026	430	439.9	427.2	436	+1.9	▲ 0.44%	8,135
Jul 13, 2026	440	444.8	432	434.1	-8	▼ 1.81%	5,913
Jul 10, 2026	444.5	449	440.1	442.1	-2.4	▼ 0.54%	2,051
Jul 09, 2026	445	450	441.5	444.5	-0.5	▼ 0.11%	1,509
Jul 08, 2026	454	454	440.5	445	-5	▼ 1.11%	2,180
Jul 07, 2026	430	456	430	450	+4	▲ 0.90%	3,726
Jul 06, 2026	441.5	450	441.5	446	-4	▼ 0.89%	4,130
Jul 03, 2026	468	468	445.1	450	-5	▼ 1.10%	5,531
Jul 02, 2026	452	457	443.3	455	-3	▼ 0.66%	5,021
Jul 01, 2026	440	471.8	440	458	+14	▲ 3.15%	2,777
Jun 30, 2026	450.2	455	442.3	444	-6.1	▼ 1.36%	9,681
Jun 29, 2026	455.3	456	450.1	450.1	-5.2	▼ 1.14%	6,326
Jun 26, 2026	458.4	464.9	455.3	455.3	-2.9	▼ 0.63%	9,073
Jun 25, 2026	456.5	465	456	458.2	-1.8	▼ 0.39%	5,880
Jun 24, 2026	460	462	456	460	-3	▼ 0.65%	6,233
Jun 23, 2026	460	467	460	463	-6.9	▼ 1.47%	6,121
Jun 22, 2026	460	487	460	469.9	-9.9	▼ 2.06%	3,185
Jun 19, 2026	460	484	456	479.8	+15.8	▲ 3.41%	6,948
Jun 18, 2026	460	465	460	464	+3.3	▲ 0.72%	5,906
Jun 17, 2026	460	473.6	460	460.7	-4.3	▼ 0.92%	12,603
Jun 16, 2026	463	465	461	465	+1.9	▲ 0.41%	3,453
Jun 15, 2026	488.7	488.7	461	463.1	-2.4	▼ 0.52%	2,620
Jun 12, 2026	460	470	460	465.5	-2.5	▼ 0.53%	5,675
Jun 11, 2026	460	500	460	468	-1	▼ 0.21%	1,884
Jun 10, 2026	465	478	465	469	-1	▼ 0.21%	3,562
Jun 09, 2026	472	472	465	470	-5	▼ 1.05%	3,727
Jun 08, 2026	470	479.8	470	475	-6	▼ 1.25%	6,397
Jun 05, 2026	469.1	491	469.1	481	+0.1	▲ 0.02%	12,122
Jun 04, 2026	476.1	482	476.1	480.9	+1.9	▲ 0.40%	10,363
Jun 03, 2026	465	483.9	465	479	+14	▲ 3.01%	16,103
Jun 02, 2026	462	468	462	465	+1	▲ 0.22%	1,527
Jun 01, 2026	471	471	464	464	-5.6	▼ 1.19%	4,629
May 27, 2026	462.3	470	462.3	469.6	+4.4	▲ 0.95%	1,759
May 26, 2026	471	473	465.2	465.2	-5.1	▼ 1.08%	4,393
May 25, 2026	470	475	462.5	470.3	+0.3	▲ 0.06%	3,094
May 22, 2026	460.1	470	460.1	470	+4	▲ 0.86%	1,633
May 21, 2026	460	466	460	466	+2.5	▲ 0.54%	3,910
May 20, 2026	455.1	463.5	455.1	463.5	+6.4	▲ 1.40%	5,684
May 19, 2026	462	464	455	457.1	-4.9	▼ 1.06%	5,378
May 18, 2026	465	483.9	460	462	+0.9	▲ 0.20%	4,773
May 15, 2026	461.6	466	460	461.1	-0.5	▼ 0.11%	3,226
May 14, 2026	461	465	460.5	461.6	-3.4	▼ 0.73%	3,932
May 13, 2026	461	470	461	465	-3	▼ 0.64%	2,022
May 12, 2026	468	472	467	468	0	• 0.00%	5,524
May 11, 2026	470	479	461.3	468	-1	▼ 0.21%	3,992
May 08, 2026	463	474	461.1	469	+6	▲ 1.30%	1,346
May 07, 2026	455.5	473	455.3	463	+2.9	▲ 0.63%	6,176
May 06, 2026	455.3	464.9	455.3	460.1	-8.9	▼ 1.90%	7,197
May 05, 2026	461.1	470	455	469	+7.9	▲ 1.71%	4,930
May 04, 2026	460.2	464	460	461.1	-2.9	▼ 0.62%	4,564
Apr 30, 2026	461	467	460	464	+2	▲ 0.43%	7,009
Apr 29, 2026	465	468	462	462	-7	▼ 1.49%	9,917
Apr 28, 2026	470	471	467.3	469	-1	▼ 0.21%	6,865
Apr 27, 2026	471	475	465.1	470	-1	▼ 0.21%	3,072
Apr 24, 2026	462	475	462	471	-3.9	▼ 0.82%	2,690
Apr 23, 2026	466	477	466	474.9	-0.1	▼ 0.02%	8,199
Apr 22, 2026	465.1	475	465	475	+1.8	▲ 0.38%	11,104
Apr 21, 2026	475	480	470.1	473.2	-4.8	▼ 1.00%	2,822
Apr 20, 2026	465.2	479.9	465.2	478	-1	▼ 0.21%	2,845
Apr 17, 2026	473.2	479.6	471	479	-1	▼ 0.21%	7,128
Apr 16, 2026	482	486	475	480	-5.1	▼ 1.05%	9,157
Apr 15, 2026	482	491	477	485.1	+3.1	▲ 0.64%	10,666
Apr 13, 2026	481	487.7	477	482	-3	▼ 0.62%	7,384
Apr 10, 2026	486	490	482	485	-1	▼ 0.21%	9,912
Apr 09, 2026	480	491.6	480	486	+4	▲ 0.83%	12,843
Apr 08, 2026	471.2	482	470	482	+12	▲ 2.55%	10,506
Apr 07, 2026	484.5	484.5	470	470	-5	▼ 1.05%	8,582
Apr 06, 2026	469.9	483.4	461	475	+12.9	▲ 2.79%	16,001
Apr 05, 2026	472	476.9	460	462.1	-18.2	▼ 3.79%	23,185
Apr 02, 2026	478	488.9	471	480.3	-4.5	▼ 0.93%	19,566
Apr 01, 2026	500	500	480.4	484.8	-9.4	▼ 1.90%	19,709
Mar 31, 2026	491.1	499.9	486	494.2	+1.2	▲ 0.24%	11,434
Mar 30, 2026	509.9	509.9	493	493	-8.2	▼ 1.64%	11,322
Mar 29, 2026	503.5	510.1	499.8	501.2	-11.8	▼ 2.30%	27,034
Mar 26, 2026	501.1	519.5	501.1	513	+3	▲ 0.59%	7,465
Mar 25, 2026	520	520	510	510	-12.5	▼ 2.39%	15,854
Mar 24, 2026	520	529	520	522.5	+0.5	▲ 0.10%	14,235
Mar 23, 2026	526	532.5	518.3	522	-4	▼ 0.76%	16,023
Mar 22, 2026	515	528.8	515	526	+11	▲ 2.14%	36,469
Mar 19, 2026	508	519.7	501.5	515	+7	▲ 1.38%	30,220
Mar 17, 2026	509	510	499.8	508	-5	▼ 0.97%	16,417
Mar 16, 2026	524.2	524.2	505	513	-1	▼ 0.19%	17,561
Mar 15, 2026	511.8	517.1	506.1	514	+2.2	▲ 0.43%	13,412
Mar 12, 2026	500	515	500	511.8	+1.8	▲ 0.35%	12,389
Mar 11, 2026	517.9	517.9	510	510	-7.9	▼ 1.53%	8,378
Mar 10, 2026	535	535	509.6	517.9	-13.1	▼ 2.47%	27,881
Mar 09, 2026	511	531	511	531	+30	▲ 5.99%	151
Mar 03, 2026	490.1	502.7	490.1	501	+7	▲ 1.42%	9,946
Mar 01, 2026	485	495	485	494	-0.5	▼ 0.10%	5,436
Feb 26, 2026	495	499	485.2	494.5	+0.5	▲ 0.10%	5,064
Feb 25, 2026	478	506	478	494	+16	▲ 3.35%	13,269
Feb 24, 2026	480	483	475.2	478	+2.8	▲ 0.59%	4,538
Feb 23, 2026	475	481	472.7	475.2	+0.2	▲ 0.04%	6,358
Feb 22, 2026	481.1	482	475	475	-12	▼ 2.46%	18,732
Feb 17, 2026	487.1	490	485	487	-2	▼ 0.41%	6,005
Feb 16, 2026	490	498.9	488.1	489	-4	▼ 0.81%	5,954
Feb 12, 2026	490.1	499.9	490.1	493	-2	▼ 0.40%	6,376
Feb 11, 2026	505	505	494	495	-0.1	▼ 0.02%	8,887
Feb 10, 2026	498	501	495.1	495.1	-3.9	▼ 0.78%	9,664
Feb 09, 2026	505	515	495.1	499	-8.2	▼ 1.62%	9,399
Feb 08, 2026	510	518.5	507	507.2	-2.8	▼ 0.55%	8,334
Feb 05, 2026	501	512	497.2	510	+8	▲ 1.59%	20,641
Feb 04, 2026	501	513	499.1	502	-6	▼ 1.18%	15,122
Feb 03, 2026	515	524.8	506	508	-7	▼ 1.36%	12,419
Feb 02, 2026	522	522.9	509.1	515	+2	▲ 0.39%	21,394
Feb 01, 2026	515	529.7	510.2	513	-6.5	▼ 1.25%	27,932
Jan 29, 2026	530	540.6	519	519.5	-6.6	▼ 1.25%	44,818
Jan 28, 2026	517	534.9	511.5	526.1	+6.4	▲ 1.23%	56,360
Jan 27, 2026	543.6	543.6	510	519.7	-13.3	▼ 2.50%	38,408
Jan 26, 2026	533	536	519	533	0	• 0.00%	52,514
Jan 25, 2026	511	535	511	533	+18	▲ 3.50%	65,867
Jan 22, 2026	510.1	519.8	510.1	515	-1.5	▼ 0.29%	14,572
Jan 21, 2026	511.5	528	511.5	516.5	-5.4	▼ 1.03%	32,749
Jan 20, 2026	510	527.9	510	521.9	+20.9	▲ 4.17%	92,309
Jan 18, 2026	488	501	485.3	501	+11	▲ 2.24%	14,358
Jan 14, 2026	481.6	498.7	480	490	+8.5	▲ 1.77%	9,176
Jan 13, 2026	488	495	481.5	481.5	-4.5	▼ 0.93%	4,974
Jan 12, 2026	481	489.8	478.2	486	+0.8	▲ 0.16%	3,242
Jan 08, 2026	483	496.5	483	485.2	-6.8	▼ 1.38%	4,715
Jan 07, 2026	492	492	483	492	0	• 0.00%	1,920
Jan 06, 2026	495	499	487	492	-3	▼ 0.61%	8,617
Jan 05, 2026	481	495	480	495	-5	▼ 1.00%	13,360
Jan 04, 2026	505.9	505.9	494.1	500	+3	▲ 0.60%	15,109
Jan 01, 2026	495.3	504	494.1	497	-7	▼ 1.39%	10,121
Dec 31, 2025	495	505	495	504	+9	▲ 1.82%	8,566
Dec 29, 2025	490.1	500	490.1	495	-0.2	▼ 0.04%	6,861
Dec 28, 2025	482.2	512.8	482.2	495.2	+13.2	▲ 2.74%	17,560
Dec 24, 2025	482	489.8	481.6	482	0	• 0.00%	5,692
Dec 23, 2025	477.1	482	475.2	482	+1	▲ 0.21%	7,724
Dec 22, 2025	482	485	480	481	-5.3	▼ 1.09%	8,303
Dec 21, 2025	485.5	494	485.5	486.3	-6.8	▼ 1.38%	6,979
Dec 18, 2025	496.2	499	493	493.1	-8.9	▼ 1.77%	12,085
Dec 17, 2025	498	504.9	494.4	502	+4	▲ 0.80%	9,435
Dec 16, 2025	498	502.9	496	498	0	• 0.00%	8,752
Dec 15, 2025	494	499	491.1	498	+4	▲ 0.81%	6,267
Dec 14, 2025	499	504.5	494	494	-5	▼ 1.00%	7,912
Dec 11, 2025	489	502.8	489	499	+2.1	▲ 0.42%	5,388
Dec 10, 2025	490.1	500	490.1	496.9	+3.6	▲ 0.73%	4,371
Dec 09, 2025	496	499.8	490.1	493.3	+0.2	▲ 0.04%	11,599
Dec 08, 2025	486.1	508	486.1	493.1	+1.1	▲ 0.22%	9,066
Dec 07, 2025	487.1	513.9	487.1	492	-3	▼ 0.61%	27,079
Dec 03, 2025	505	515.1	489	495	-13.9	▼ 2.73%	21,295
Dec 02, 2025	518.5	518.8	506.2	508.9	-6.1	▼ 1.18%	6,433
Dec 01, 2025	511	515	504.3	515	+3	▲ 0.59%	11,284
Nov 30, 2025	535.6	535.6	505.5	512	-13.1	▼ 2.49%	24,251
Nov 27, 2025	529.3	529.3	512.1	525.1	+6.1	▲ 1.18%	40,250
Nov 26, 2025	505	520	500.5	519	+14	▲ 2.77%	28,345
Nov 25, 2025	510.1	515.9	501.1	505	-10.9	▼ 2.11%	12,157
Nov 24, 2025	495	524	488	515.9	+21.2	▲ 4.29%	43,155
Nov 23, 2025	473.1	495	473.1	494.7	+13.7	▲ 2.85%	9,329
Nov 20, 2025	477.1	490	477.1	481	-4.9	▼ 1.01%	8,223
Nov 19, 2025	481	490	481	485.9	-3.1	▼ 0.63%	3,083
Nov 18, 2025	482	490	481.5	489	+4.3	▲ 0.89%	5,432
Nov 17, 2025	475	484.7	475	484.7	+5.7	▲ 1.19%	6,079
Nov 16, 2025	479	482.5	476	479	0	• 0.00%	3,107
Nov 13, 2025	482	484	474	479	-3	▼ 0.62%	8,351
Nov 12, 2025	489	489	478	482	-2.7	▼ 0.56%	4,029
Nov 11, 2025	473.2	484.8	473.2	484.7	+3.8	▲ 0.79%	4,423
Nov 10, 2025	478	481	476	480.9	+2.8	▲ 0.59%	4,800
Nov 09, 2025	482	490	478.1	478.1	-12.8	▼ 2.61%	5,571
Nov 06, 2025	492	495	480.1	490.9	+1.9	▲ 0.39%	8,650
Nov 05, 2025	490.1	499	485	489	-10.4	▼ 2.08%	16,469
Nov 04, 2025	499	502	490.5	499.4	0	• 0.00%	15,296
Nov 03, 2025	500	513	486.2	499.4	-10.6	▼ 2.08%	31,405
Nov 02, 2025	472	510	472	510	+30	▲ 6.25%	28,448
Oct 30, 2025	470	480	468	480	+8	▲ 1.69%	14,231
Oct 29, 2025	467	483	467	472	-3	▼ 0.63%	11,037
Oct 28, 2025	467	478.9	460	475	+17	▲ 3.71%	13,297
Oct 26, 2025	447.2	460	447.2	458	+3	▲ 0.66%	3,482
Oct 19, 2025	450	461	446.5	455	+2.8	▲ 0.62%	5,276
Oct 16, 2025	451	458	451	452.2	-6.7	▼ 1.46%	5,949
Oct 15, 2025	450	464.9	448	458.9	+3.4	▲ 0.75%	13,789
Oct 14, 2025	467	470	455.3	455.5	-11.5	▼ 2.46%	4,797
Oct 13, 2025	451	467	451	467	+7	▲ 1.52%	10,806
Oct 12, 2025	474.4	475	457	460	-24	▼ 4.96%	11,515
Oct 09, 2025	488	497.7	468.2	484	+5	▲ 1.04%	12,739
Oct 08, 2025	480	480	460	479	0	• 0.00%	13,333
Oct 07, 2025	485.9	485.9	472	479	—	—	12,361

Prabhu Mahalaxmi Life Insurance LimitedPrice History

Price Chart

PMLI price summary

Daily Prices · last 1 year

More Life Insurance companies