HDFC Life Insurance Company Limited (BOM:540777)
India · Delayed Price · Currency is INR 554.50
+13.30 (2.46%)
At close: Aug 21, 2026
BOM:540777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 539.00 | 540.00 | 535.60 | 537.50 | 537.50 | -0.28% | 113,379 |
| Aug 13, 2026 | 538.50 | 539.60 | 533.15 | 539.00 | 539.00 | 0.56% | 38,707 |
| Aug 12, 2026 | 537.15 | 537.70 | 531.30 | 536.00 | 536.00 | -0.37% | 102,495 |
| Aug 11, 2026 | 541.50 | 541.50 | 532.25 | 538.00 | 538.00 | 0.03% | 159,301 |
| Aug 10, 2026 | 541.95 | 542.05 | 531.25 | 537.85 | 537.85 | -0.06% | 116,093 |
| Aug 7, 2026 | 541.90 | 544.95 | 537.50 | 538.15 | 538.15 | -0.87% | 182,001 |
| Aug 6, 2026 | 544.95 | 544.95 | 538.70 | 542.85 | 542.85 | 0.49% | 117,830 |
| Aug 5, 2026 | 538.80 | 546.55 | 536.40 | 540.20 | 540.20 | 0.97% | 790,871 |
| Aug 4, 2026 | 553.05 | 553.05 | 530.45 | 535.00 | 535.00 | -2.82% | 652,289 |
| Aug 3, 2026 | 555.05 | 555.05 | 549.10 | 550.50 | 550.50 | 0.37% | 1,039,011 |
| Jul 31, 2026 | 549.65 | 550.60 | 544.35 | 548.45 | 548.45 | 0.57% | 1,531,045 |
| Jul 30, 2026 | 555.20 | 558.60 | 544.90 | 545.35 | 545.35 | -1.98% | 301,818 |
| Jul 29, 2026 | 564.35 | 564.35 | 555.60 | 556.35 | 556.35 | -0.54% | 111,127 |
| Jul 28, 2026 | 552.65 | 560.65 | 551.05 | 559.35 | 559.35 | 1.21% | 161,608 |
| Jul 27, 2026 | 556.60 | 558.40 | 550.85 | 552.65 | 552.65 | -0.44% | 78,832 |
| Jul 24, 2026 | 549.25 | 556.80 | 546.50 | 555.10 | 555.10 | 0.76% | 45,457 |
| Jul 23, 2026 | 553.05 | 553.05 | 548.00 | 550.90 | 550.90 | -0.31% | 189,227 |
| Jul 22, 2026 | 560.85 | 562.05 | 550.25 | 552.60 | 552.60 | -1.48% | 189,434 |
| Jul 21, 2026 | 556.20 | 564.65 | 556.20 | 560.90 | 560.90 | -0.70% | 53,737 |
| Jul 20, 2026 | 563.00 | 566.00 | 560.50 | 564.85 | 564.85 | 0.23% | 46,220 |
| Jul 17, 2026 | 568.40 | 577.00 | 562.90 | 563.55 | 563.55 | -0.72% | 176,296 |
| Jul 16, 2026 | 583.80 | 588.20 | 557.00 | 567.65 | 567.65 | -0.14% | 971,653 |
| Jul 15, 2026 | 557.90 | 575.00 | 557.90 | 568.45 | 568.45 | 2.41% | 353,889 |
| Jul 14, 2026 | 573.35 | 573.35 | 552.95 | 555.05 | 555.05 | -3.17% | 2,746,965 |
| Jul 13, 2026 | 564.30 | 577.05 | 562.85 | 573.20 | 573.20 | 1.13% | 1,784,528 |
| Jul 10, 2026 | 553.65 | 569.95 | 553.65 | 566.80 | 566.80 | 2.53% | 959,005 |
| Jul 9, 2026 | 557.60 | 560.50 | 551.10 | 552.80 | 552.80 | -0.55% | 1,156,026 |
| Jul 8, 2026 | 569.55 | 573.50 | 553.40 | 555.85 | 555.85 | -2.93% | 104,815 |
| Jul 7, 2026 | 566.15 | 573.55 | 563.90 | 572.60 | 572.60 | 1.51% | 107,339 |
| Jul 6, 2026 | 567.55 | 571.10 | 560.20 | 564.10 | 564.10 | -0.61% | 147,569 |
| Jul 3, 2026 | 571.45 | 576.50 | 565.90 | 567.55 | 567.55 | -0.65% | 53,504 |
| Jul 2, 2026 | 573.95 | 576.55 | 569.35 | 571.25 | 571.25 | 0.16% | 100,561 |
| Jul 1, 2026 | 573.00 | 573.50 | 565.00 | 570.35 | 570.35 | -0.96% | 201,647 |
| Jun 30, 2026 | 584.95 | 584.95 | 571.40 | 575.90 | 575.90 | -1.33% | 563,944 |
| Jun 29, 2026 | 586.00 | 587.15 | 579.20 | 583.65 | 583.65 | -0.30% | 68,966 |
| Jun 25, 2026 | 596.70 | 596.70 | 583.70 | 585.40 | 585.40 | -1.07% | 2,228,611 |
| Jun 24, 2026 | 598.65 | 598.65 | 585.50 | 591.75 | 591.75 | -0.85% | 256,183 |
| Jun 23, 2026 | 598.40 | 601.90 | 593.80 | 596.80 | 596.80 | -0.28% | 990,003 |
| Jun 22, 2026 | 585.65 | 598.50 | 585.65 | 598.45 | 598.45 | 1.04% | 2,746,907 |
| Jun 19, 2026 | 588.85 | 593.95 | 584.45 | 592.30 | 592.30 | 0.53% | 2,151,668 |
| Jun 18, 2026 | 583.95 | 592.00 | 581.80 | 591.25 | 589.15 | 1.66% | 1,197,211 |
| Jun 17, 2026 | 575.35 | 582.80 | 573.90 | 581.60 | 579.53 | 1.24% | 88,950 |
| Jun 16, 2026 | 583.00 | 583.00 | 571.40 | 574.50 | 572.46 | -1.13% | 63,502 |
| Jun 15, 2026 | 559.25 | 583.00 | 559.25 | 581.05 | 578.99 | 4.62% | 193,286 |
| Jun 12, 2026 | 551.00 | 557.90 | 545.95 | 555.40 | 553.43 | 1.80% | 102,223 |