HDFC Life Insurance Company Limited (BOM:540777)
India · Delayed Price · Currency is INR 776.90
-2.85 (-0.37%)
At close: Sep 15, 2025
BOM:540777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 760.05 | 769.65 | 757.65 | 762.25 | 762.25 | 0.01% | 34,249 |
| Jul 25, 2025 | 747.35 | 766.35 | 747.35 | 762.15 | 762.15 | 0.69% | 35,152 |
| Jul 24, 2025 | 759.35 | 766.75 | 756.00 | 756.90 | 756.90 | -0.74% | 35,898 |
| Jul 23, 2025 | 766.35 | 768.05 | 758.60 | 762.55 | 762.55 | -0.07% | 20,735 |
| Jul 22, 2025 | 750.60 | 768.50 | 750.60 | 763.10 | 763.10 | 1.42% | 115,937 |
| Jul 21, 2025 | 738.85 | 753.25 | 735.00 | 752.45 | 752.45 | 1.78% | 19,704 |
| Jul 18, 2025 | 751.55 | 755.30 | 736.55 | 739.30 | 739.30 | -1.62% | 37,827 |
| Jul 17, 2025 | 757.25 | 759.95 | 746.35 | 751.50 | 751.50 | -0.60% | 129,446 |
| Jul 16, 2025 | 765.00 | 774.00 | 754.20 | 756.05 | 756.05 | -0.13% | 216,972 |
| Jul 15, 2025 | 767.50 | 769.90 | 751.50 | 757.00 | 757.00 | -1.04% | 83,994 |
| Jul 14, 2025 | 756.95 | 767.75 | 753.10 | 764.95 | 764.95 | 0.80% | 22,122 |
| Jul 11, 2025 | 765.95 | 777.00 | 756.65 | 758.85 | 758.85 | -1.61% | 48,825 |
| Jul 10, 2025 | 784.00 | 786.90 | 763.80 | 771.25 | 771.25 | -1.91% | 29,373 |
| Jul 9, 2025 | 789.15 | 795.95 | 784.00 | 786.25 | 786.25 | -1.03% | 25,455 |
| Jul 8, 2025 | 789.95 | 796.20 | 783.60 | 794.45 | 794.45 | 0.54% | 35,979 |
| Jul 7, 2025 | 780.40 | 792.90 | 780.40 | 790.20 | 790.20 | 0.64% | 27,291 |