HDFC Life Insurance Company Limited (BOM:540777)
India · Delayed Price · Currency is INR 530.00
+5.00 (0.95%)
At close: Sep 11, 2026
BOM:540777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,090,980 |
| 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% | 89,098 |
| 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% | 92,869 |
| 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 |