HDFC Life Insurance Company Limited (BOM:540777)
India · Delayed Price · Currency is INR 513.75
-2.35 (-0.46%)
At close: Oct 28, 2026
BOM:540777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 514.30 | 519.00 | 508.20 | 513.75 | 513.75 | -0.46% | 50,394 |
| Oct 27, 2026 | 517.00 | 521.55 | 512.50 | 516.10 | 516.10 | -0.15% | 27,545 |
| Oct 26, 2026 | 520.00 | 522.00 | 512.45 | 516.90 | 516.90 | -1.26% | 20,403 |
| Oct 23, 2026 | 528.60 | 528.60 | 511.55 | 523.50 | 523.50 | -0.46% | 38,233 |
| Oct 22, 2026 | 537.80 | 537.80 | 522.60 | 525.90 | 525.90 | -1.73% | 35,842 |
| Oct 21, 2026 | 546.75 | 547.00 | 531.80 | 535.15 | 535.15 | -1.88% | 40,901 |
| Oct 19, 2026 | 552.35 | 555.00 | 542.70 | 545.40 | 545.40 | -1.63% | 59,603 |
| Oct 16, 2026 | 549.30 | 554.50 | 533.00 | 554.45 | 554.45 | 0.61% | 145,713 |
| Oct 15, 2026 | 543.90 | 554.55 | 541.15 | 551.10 | 551.10 | 1.32% | 49,771 |
| Oct 14, 2026 | 559.75 | 559.75 | 540.50 | 543.90 | 543.90 | -2.86% | 81,854 |
| Oct 13, 2026 | 561.95 | 565.65 | 553.90 | 559.90 | 559.90 | 0.22% | 543,830 |
| Oct 12, 2026 | 562.85 | 563.60 | 554.50 | 558.65 | 558.65 | 0.66% | 515,390 |
| Oct 9, 2026 | 548.00 | 562.05 | 546.00 | 555.00 | 555.00 | 1.83% | 345,113 |
| Oct 8, 2026 | 545.10 | 549.15 | 542.40 | 545.00 | 545.00 | -0.02% | 442,552 |
| Oct 7, 2026 | 546.95 | 548.55 | 538.75 | 545.10 | 545.10 | 0.34% | 309,774 |
| Oct 6, 2026 | 535.95 | 551.50 | 528.30 | 543.25 | 543.25 | 2.32% | 594,904 |
| Oct 5, 2026 | 532.75 | 540.60 | 524.65 | 530.95 | 530.95 | -0.32% | 981,507 |
| Oct 1, 2026 | 518.95 | 537.85 | 518.00 | 532.65 | 532.65 | 2.54% | 171,488 |
| Sep 30, 2026 | 519.45 | 520.40 | 513.50 | 519.45 | 519.45 | -0.66% | 82,371 |
| Sep 29, 2026 | 530.00 | 530.00 | 518.70 | 522.90 | 522.90 | -1.34% | 93,366 |
| Sep 28, 2026 | 531.00 | 534.25 | 525.75 | 530.00 | 530.00 | -0.09% | 104,078 |
| Sep 25, 2026 | 526.85 | 535.00 | 516.55 | 530.50 | 530.50 | 0.54% | 244,283 |
| Sep 24, 2026 | 530.15 | 535.15 | 514.15 | 527.65 | 527.65 | -6.13% | 672,031 |
| Sep 23, 2026 | 560.05 | 565.55 | 556.20 | 562.10 | 562.10 | 0.41% | 96,490 |
| Sep 22, 2026 | 560.15 | 567.15 | 559.10 | 559.80 | 559.80 | 0.32% | 52,345 |
| Sep 21, 2026 | 550.95 | 565.90 | 550.95 | 558.00 | 558.00 | 1.06% | 170,733 |
| Sep 18, 2026 | 558.00 | 564.30 | 552.15 | 552.15 | 552.15 | -0.83% | 181,908 |
| Sep 17, 2026 | 531.35 | 561.05 | 530.30 | 556.75 | 556.75 | 4.93% | 610,576 |
| Sep 16, 2026 | 520.70 | 533.55 | 517.80 | 530.60 | 530.60 | 3.03% | 120,845 |
| Sep 15, 2026 | 529.85 | 530.85 | 515.00 | 515.00 | 515.00 | -2.83% | 78,327 |
| Sep 11, 2026 | 523.00 | 531.15 | 518.65 | 530.00 | 530.00 | 0.95% | 1,467,908 |
| Sep 10, 2026 | 515.95 | 525.50 | 508.70 | 525.00 | 525.00 | 2.07% | 321,633 |
| Sep 9, 2026 | 534.25 | 534.25 | 508.80 | 514.35 | 514.35 | -3.68% | 1,198,667 |
| Sep 8, 2026 | 539.60 | 547.50 | 533.85 | 534.00 | 534.00 | -0.19% | 490,759 |
| Sep 7, 2026 | 547.80 | 547.80 | 535.00 | 535.00 | 535.00 | -1.85% | 47,824 |
| Sep 4, 2026 | 533.50 | 547.85 | 533.50 | 545.10 | 545.10 | 2.46% | 1,090,982 |
| Sep 3, 2026 | 535.00 | 539.70 | 530.60 | 532.00 | 532.00 | -0.28% | 74,004 |
| Sep 2, 2026 | 537.65 | 537.80 | 532.05 | 533.50 | 533.50 | -1.39% | 81,385 |
| Sep 1, 2026 | 538.45 | 544.25 | 537.75 | 541.00 | 541.00 | -0.53% | 278,871 |
| Aug 31, 2026 | 546.75 | 546.75 | 539.00 | 543.90 | 543.90 | -0.65% | 31,363 |
| Aug 28, 2026 | 549.60 | 550.95 | 544.00 | 547.45 | 547.45 | 0.17% | 26,987 |
| Aug 27, 2026 | 553.00 | 556.50 | 546.50 | 546.50 | 546.50 | -1.55% | 89,148 |
| Aug 26, 2026 | 553.00 | 563.20 | 550.00 | 555.10 | 555.10 | 1.33% | 348,213 |
| Aug 25, 2026 | 552.60 | 555.70 | 545.90 | 547.80 | 547.80 | -0.45% | 53,602 |
| Aug 24, 2026 | 556.40 | 556.75 | 549.15 | 550.30 | 550.30 | -0.76% | 92,871 |
| Aug 21, 2026 | 540.00 | 554.50 | 537.45 | 554.50 | 554.50 | 2.46% | 887,949 |
| Aug 20, 2026 | 539.30 | 543.20 | 536.65 | 541.20 | 541.20 | 0.45% | 582,323 |
| Aug 19, 2026 | 539.25 | 539.70 | 533.45 | 538.80 | 538.80 | 0.15% | 51,777 |
| Aug 18, 2026 | 543.00 | 543.05 | 537.65 | 538.00 | 538.00 | -0.92% | 74,013 |
| Aug 17, 2026 | 535.60 | 544.25 | 535.05 | 543.00 | 543.00 | 1.02% | 487,880 |