HDFC Life Insurance Company Limited (BOM:540777)
India · Delayed Price · Currency is INR 725.30
+1.60 (0.22%)
At close: Jan 22, 2026
BOM:540777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 725.90 | 729.40 | 717.60 | 725.30 | 725.30 | 0.22% | 2,018,033 |
| Jan 21, 2026 | 730.60 | 740.85 | 722.15 | 723.70 | 723.70 | -1.10% | 67,359 |
| Jan 20, 2026 | 735.10 | 741.60 | 730.60 | 731.75 | 731.75 | -0.64% | 124,942 |
| Jan 19, 2026 | 731.55 | 740.60 | 729.25 | 736.45 | 736.45 | 0.67% | 20,419 |
| Jan 16, 2026 | 742.95 | 742.95 | 718.05 | 731.55 | 731.55 | -1.55% | 213,025 |
| Jan 14, 2026 | 740.55 | 753.45 | 740.55 | 743.10 | 743.10 | -0.70% | 36,800 |
| Jan 13, 2026 | 754.00 | 757.20 | 742.75 | 748.35 | 748.35 | -0.74% | 21,279 |
| Jan 12, 2026 | 748.35 | 766.60 | 748.35 | 753.95 | 753.95 | 0.53% | 67,363 |
| Jan 9, 2026 | 756.15 | 760.55 | 747.80 | 750.00 | 750.00 | -1.08% | 70,259 |
| Jan 8, 2026 | 766.65 | 773.20 | 752.85 | 758.20 | 758.20 | -1.79% | 579,567 |
| Jan 7, 2026 | 777.85 | 779.25 | 769.95 | 772.00 | 772.00 | -0.73% | 1,234,514 |
| Jan 6, 2026 | 751.15 | 779.95 | 751.15 | 777.65 | 777.65 | 2.48% | 59,417 |
| Jan 5, 2026 | 750.70 | 765.30 | 750.70 | 758.85 | 758.85 | 0.54% | 24,265 |
| Jan 2, 2026 | 748.30 | 758.40 | 748.30 | 754.75 | 754.75 | 0.59% | 49,974 |
| Jan 1, 2026 | 751.00 | 753.05 | 747.40 | 750.35 | 750.35 | 0.11% | 81,114 |
| Dec 31, 2025 | 743.55 | 751.65 | 743.55 | 749.55 | 749.55 | 0.96% | 56,579 |
| Dec 30, 2025 | 746.80 | 750.00 | 736.00 | 742.40 | 742.40 | -0.58% | 156,859 |
| Dec 29, 2025 | 747.00 | 751.00 | 742.20 | 746.70 | 746.70 | -0.23% | 94,655 |
| Dec 26, 2025 | 752.15 | 754.45 | 745.50 | 748.40 | 748.40 | -0.94% | 40,969 |
| Dec 24, 2025 | 765.75 | 767.15 | 754.60 | 755.50 | 755.50 | -1.10% | 10,919 |
| Dec 23, 2025 | 756.55 | 764.85 | 756.55 | 763.90 | 763.90 | 0.29% | 23,751 |
| Dec 22, 2025 | 764.50 | 769.10 | 760.00 | 761.70 | 761.70 | -0.73% | 23,530 |
| Dec 19, 2025 | 750.60 | 771.05 | 750.60 | 767.30 | 767.30 | 1.39% | 31,838 |
| Dec 18, 2025 | 755.00 | 758.00 | 749.30 | 756.75 | 756.75 | 0.43% | 35,966 |
| Dec 17, 2025 | 763.80 | 764.45 | 749.35 | 753.50 | 753.50 | -1.43% | 54,533 |
| Dec 16, 2025 | 772.25 | 782.00 | 763.00 | 764.45 | 764.45 | -1.01% | 45,244 |
| Dec 15, 2025 | 777.60 | 777.60 | 766.35 | 772.25 | 772.25 | -0.70% | 25,824 |
| Dec 12, 2025 | 779.90 | 779.90 | 770.35 | 777.70 | 777.70 | 0.32% | 8,277,722 |
| Dec 11, 2025 | 776.55 | 777.35 | 763.05 | 775.20 | 775.20 | 0.57% | 51,357 |
| Dec 10, 2025 | 759.00 | 775.85 | 759.00 | 770.80 | 770.80 | 1.08% | 70,560 |
| Dec 9, 2025 | 760.75 | 765.00 | 754.00 | 762.60 | 762.60 | -0.14% | 20,205 |
| Dec 8, 2025 | 766.05 | 779.70 | 761.85 | 763.65 | 763.65 | -0.59% | 162,948 |
| Dec 5, 2025 | 759.55 | 771.25 | 755.40 | 768.20 | 768.20 | 0.89% | 48,043 |
| Dec 4, 2025 | 752.10 | 766.00 | 745.15 | 761.40 | 761.40 | 1.24% | 34,815 |
| Dec 3, 2025 | 757.20 | 757.20 | 746.00 | 752.05 | 752.05 | -0.93% | 79,944 |
| Dec 2, 2025 | 761.30 | 764.45 | 754.00 | 759.10 | 759.10 | -0.99% | 21,736 |
| Dec 1, 2025 | 764.05 | 768.40 | 758.35 | 766.70 | 766.70 | 0.29% | 28,665 |
| Nov 28, 2025 | 779.95 | 779.95 | 761.70 | 764.50 | 764.50 | -1.65% | 153,365 |
| Nov 27, 2025 | 786.05 | 786.70 | 776.20 | 777.30 | 777.30 | -1.20% | 249,366 |
| Nov 26, 2025 | 766.25 | 788.50 | 764.20 | 786.75 | 786.75 | 2.64% | 363,864 |
| Nov 25, 2025 | 761.70 | 770.00 | 758.00 | 766.50 | 766.50 | 0.68% | 14,713 |
| Nov 24, 2025 | 764.35 | 765.25 | 759.90 | 761.35 | 761.35 | -0.33% | 20,008 |
| Nov 21, 2025 | 762.80 | 766.05 | 759.05 | 763.85 | 763.85 | 0.10% | 26,519 |
| Nov 20, 2025 | 759.30 | 765.60 | 750.10 | 763.05 | 763.05 | 0.26% | 38,933 |
| Nov 19, 2025 | 758.95 | 761.95 | 755.60 | 761.10 | 761.10 | -0.06% | 11,463 |
| Nov 18, 2025 | 769.20 | 769.20 | 760.35 | 761.55 | 761.55 | -1.14% | 23,858 |
| Nov 17, 2025 | 773.65 | 777.75 | 765.20 | 770.30 | 770.30 | -0.29% | 17,157 |
| Nov 14, 2025 | 780.75 | 780.75 | 769.40 | 772.55 | 772.55 | -1.19% | 19,187 |
| Nov 13, 2025 | 780.35 | 786.00 | 778.35 | 781.85 | 781.85 | -0.23% | 49,520 |
| Nov 12, 2025 | 769.80 | 785.90 | 766.40 | 783.65 | 783.65 | 2.59% | 60,562 |