HDFC Life Insurance Company Limited (BOM:540777)
India · Delayed Price · Currency is INR 747.80
-8.20 (-1.08%)
At close: Oct 8, 2025
BOM:540777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 747.50 | 757.20 | 741.80 | 754.30 | 754.30 | 0.87% | 84,926 |
| Oct 8, 2025 | 756.30 | 756.70 | 742.80 | 747.80 | 747.80 | -1.08% | 37,281 |
| Oct 7, 2025 | 760.60 | 770.65 | 753.05 | 756.00 | 756.00 | -0.92% | 62,838 |
| Oct 6, 2025 | 688.15 | 764.95 | 688.15 | 763.05 | 763.05 | 0.49% | 43,562 |
| Oct 3, 2025 | 762.95 | 767.25 | 755.30 | 759.30 | 759.30 | -0.70% | 40,995 |
| Oct 1, 2025 | 754.40 | 766.00 | 748.65 | 764.65 | 764.65 | 1.08% | 207,323 |
| Sep 30, 2025 | 755.35 | 767.95 | 750.60 | 756.45 | 756.45 | -0.04% | 20,876 |
| Sep 29, 2025 | 760.50 | 768.90 | 754.65 | 756.75 | 756.75 | -0.94% | 19,486 |
| Sep 26, 2025 | 766.60 | 775.35 | 762.55 | 763.90 | 763.90 | -0.11% | 22,819 |
| Sep 25, 2025 | 766.80 | 770.85 | 758.70 | 764.75 | 764.75 | -0.71% | 20,854 |
| Sep 24, 2025 | 771.70 | 775.60 | 768.45 | 770.20 | 770.20 | -0.61% | 7,453 |
| Sep 23, 2025 | 795.95 | 795.95 | 774.10 | 774.90 | 774.90 | -1.62% | 15,884 |
| Sep 22, 2025 | 786.55 | 796.60 | 783.45 | 787.65 | 787.65 | 0.65% | 51,539 |
| Sep 19, 2025 | 785.00 | 793.50 | 780.30 | 782.55 | 782.55 | -0.31% | 57,804 |
| Sep 18, 2025 | 766.00 | 789.50 | 766.00 | 785.00 | 785.00 | 2.20% | 155,769 |
| Sep 17, 2025 | 779.95 | 779.95 | 761.25 | 768.10 | 768.10 | -0.77% | 270,980 |
| Sep 16, 2025 | 772.55 | 780.85 | 770.80 | 774.05 | 774.05 | -0.37% | 22,426 |
| Sep 15, 2025 | 774.20 | 779.75 | 771.40 | 776.90 | 776.90 | -0.37% | 243,612 |
| Sep 12, 2025 | 774.10 | 781.00 | 770.25 | 779.75 | 779.75 | 0.69% | 37,965 |
| Sep 11, 2025 | 778.00 | 778.65 | 771.55 | 774.40 | 774.40 | -0.42% | 33,419 |
| Sep 10, 2025 | 762.30 | 778.70 | 760.95 | 777.65 | 777.65 | 2.19% | 40,631 |
| Sep 9, 2025 | 751.45 | 763.00 | 751.45 | 760.95 | 760.95 | 0.89% | 52,669 |
| Sep 8, 2025 | 759.75 | 761.80 | 748.50 | 754.25 | 754.25 | -0.73% | 118,664 |
| Sep 5, 2025 | 764.05 | 770.50 | 753.60 | 759.80 | 759.80 | 0.78% | 59,175 |
| Sep 4, 2025 | 814.95 | 814.95 | 750.35 | 753.95 | 753.95 | -2.95% | 273,812 |
| Sep 3, 2025 | 781.10 | 784.70 | 770.80 | 776.85 | 776.85 | -0.63% | 24,868 |
| Sep 2, 2025 | 790.00 | 795.60 | 777.00 | 781.80 | 781.80 | - | 36,378 |
| Sep 1, 2025 | 776.20 | 784.95 | 772.00 | 781.80 | 781.80 | 1.32% | 17,578 |
| Aug 29, 2025 | 770.00 | 778.25 | 766.65 | 771.60 | 771.60 | -0.45% | 15,452 |
| Aug 28, 2025 | 772.05 | 789.00 | 771.30 | 775.10 | 775.10 | -0.47% | 38,949 |
| Aug 26, 2025 | 783.15 | 790.00 | 770.80 | 778.75 | 778.75 | -1.05% | 39,213 |
| Aug 25, 2025 | 788.45 | 791.50 | 785.70 | 787.00 | 787.00 | -0.18% | 10,203 |
| Aug 22, 2025 | 799.15 | 799.15 | 787.00 | 788.45 | 788.45 | -0.87% | 11,701 |
| Aug 21, 2025 | 797.75 | 806.80 | 791.95 | 795.35 | 795.35 | -0.12% | 34,416 |
| Aug 20, 2025 | 798.30 | 801.15 | 793.00 | 796.30 | 796.30 | 0.35% | 28,000 |
| Aug 19, 2025 | 796.30 | 796.30 | 785.20 | 793.50 | 793.50 | 0.32% | 12,486 |
| Aug 18, 2025 | 805.05 | 814.90 | 788.75 | 790.95 | 790.95 | 0.30% | 78,806 |
| Aug 14, 2025 | 776.50 | 790.80 | 776.50 | 788.55 | 788.55 | 1.56% | 210,605 |
| Aug 13, 2025 | 766.00 | 783.70 | 765.00 | 776.45 | 776.45 | 1.36% | 37,922 |
| Aug 12, 2025 | 765.05 | 772.85 | 758.65 | 766.05 | 766.05 | 0.13% | 39,712 |
| Aug 11, 2025 | 765.70 | 765.80 | 754.00 | 765.05 | 765.05 | 0.53% | 20,124 |
| Aug 8, 2025 | 753.80 | 764.50 | 753.80 | 761.05 | 761.05 | 0.67% | 50,435 |
| Aug 7, 2025 | 743.05 | 757.65 | 743.05 | 755.95 | 755.95 | 0.47% | 21,849 |
| Aug 6, 2025 | 732.40 | 753.40 | 732.40 | 752.40 | 752.40 | 1.86% | 77,104 |
| Aug 5, 2025 | 736.40 | 742.10 | 731.70 | 738.65 | 738.65 | -0.24% | 28,239 |
| Aug 4, 2025 | 741.25 | 747.75 | 732.20 | 740.45 | 740.45 | -0.11% | 35,446 |
| Aug 1, 2025 | 755.55 | 755.55 | 739.75 | 741.25 | 741.25 | -1.89% | 67,676 |
| Jul 31, 2025 | 747.30 | 761.00 | 744.60 | 755.55 | 755.55 | -0.26% | 55,563 |
| Jul 30, 2025 | 748.10 | 762.05 | 748.10 | 757.55 | 757.55 | 0.21% | 58,894 |
| Jul 29, 2025 | 761.00 | 764.85 | 755.00 | 756.00 | 756.00 | -0.82% | 31,519 |