HDFC Life Insurance Company Limited (BOM:540777)
India · Delayed Price · Currency is INR 761.05
+5.10 (0.67%)
At close: Aug 8, 2025
BOM:540777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 760.15 | 788.65 | 760.15 | 785.15 | 785.15 | -0.06% | 18,624 |
| Jul 3, 2025 | 782.30 | 789.25 | 777.10 | 785.60 | 785.60 | -0.53% | 46,946 |
| Jul 2, 2025 | 809.80 | 811.15 | 787.80 | 789.75 | 789.75 | -2.48% | 41,026 |
| Jul 1, 2025 | 814.15 | 818.60 | 806.00 | 809.80 | 809.80 | -0.53% | 31,512 |
| Jun 30, 2025 | 809.95 | 820.50 | 801.40 | 814.15 | 814.15 | 0.84% | 64,190 |
| Jun 27, 2025 | 799.05 | 810.90 | 793.75 | 807.35 | 807.35 | 0.98% | 145,630 |
| Jun 26, 2025 | 789.85 | 802.15 | 785.75 | 799.50 | 799.50 | 1.79% | 155,348 |
| Jun 25, 2025 | 783.50 | 786.90 | 779.05 | 785.45 | 785.45 | 0.76% | 14,986 |
| Jun 24, 2025 | 780.00 | 786.70 | 777.30 | 779.55 | 779.55 | 0.69% | 60,272 |
| Jun 23, 2025 | 770.15 | 784.00 | 768.85 | 774.20 | 774.20 | -0.66% | 59,510 |
| Jun 20, 2025 | 760.00 | 781.10 | 757.80 | 779.35 | 779.35 | 2.28% | 87,677 |
| Jun 19, 2025 | 766.00 | 767.40 | 754.00 | 762.00 | 759.90 | -0.55% | 12,947 |
| Jun 18, 2025 | 774.85 | 774.85 | 765.10 | 766.20 | 764.09 | -0.93% | 18,293 |
| Jun 17, 2025 | 772.50 | 777.55 | 766.55 | 773.40 | 771.27 | 0.37% | 25,625 |
| Jun 16, 2025 | 751.70 | 773.35 | 750.50 | 770.55 | 768.43 | 2.41% | 71,309 |
| Jun 13, 2025 | 734.75 | 754.00 | 734.75 | 752.45 | 750.38 | -0.30% | 56,558 |
| Jun 12, 2025 | 765.90 | 768.85 | 752.80 | 754.70 | 752.62 | -1.22% | 34,717 |
| Jun 11, 2025 | 762.45 | 772.10 | 760.75 | 764.00 | 761.89 | 0.18% | 88,345 |
| Jun 10, 2025 | 762.15 | 765.00 | 750.15 | 762.65 | 760.55 | 0.27% | 157,238 |
| Jun 9, 2025 | 755.50 | 765.85 | 745.10 | 760.60 | 758.50 | 0.78% | 77,605 |
| Jun 6, 2025 | 765.35 | 765.35 | 750.90 | 754.75 | 752.67 | -0.87% | 23,094 |
| Jun 5, 2025 | 756.30 | 767.35 | 755.60 | 761.40 | 759.30 | 0.38% | 14,719 |
| Jun 4, 2025 | 753.10 | 766.15 | 753.10 | 758.55 | 756.46 | 0.06% | 47,911 |
| Jun 3, 2025 | 765.05 | 767.85 | 747.15 | 758.10 | 756.01 | -1.06% | 55,643 |
| Jun 2, 2025 | 767.25 | 782.55 | 762.50 | 766.25 | 764.14 | -1.42% | 72,857 |