HDFC Life Insurance Company Limited (NSE:HDFCLIFE)
India · Delayed Price · Currency is INR 761.80
-8.45 (-1.10%)
Nov 18, 2025, 3:29 PM IST
NSE:HDFCLIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 766.45 | 769.10 | 760.55 | 761.80 | 761.80 | -1.10% | 1,363,326 |
| Nov 17, 2025 | 770.70 | 778.00 | 765.10 | 770.25 | 770.25 | -0.45% | 2,639,170 |
| Nov 14, 2025 | 779.00 | 780.30 | 769.50 | 773.70 | 773.70 | -1.09% | 1,373,199 |
| Nov 13, 2025 | 782.90 | 786.50 | 778.30 | 782.20 | 782.20 | -0.11% | 2,068,084 |
| Nov 12, 2025 | 765.00 | 786.00 | 764.45 | 783.10 | 783.10 | 2.51% | 3,996,339 |
| Nov 11, 2025 | 754.40 | 765.00 | 747.35 | 763.90 | 763.90 | 1.76% | 2,303,525 |
| Nov 10, 2025 | 750.00 | 759.80 | 749.20 | 750.70 | 750.70 | 0.19% | 2,046,515 |
| Nov 7, 2025 | 731.05 | 750.50 | 731.05 | 749.25 | 749.25 | 1.79% | 1,709,430 |
| Nov 6, 2025 | 738.85 | 746.80 | 734.60 | 736.05 | 736.05 | -0.86% | 1,640,119 |
| Nov 4, 2025 | 736.00 | 748.65 | 734.20 | 742.45 | 742.45 | 0.88% | 2,311,438 |
| Nov 3, 2025 | 730.00 | 737.95 | 728.45 | 736.00 | 736.00 | 0.57% | 2,222,765 |
| Oct 31, 2025 | 745.00 | 748.60 | 730.05 | 731.85 | 731.85 | -1.98% | 2,584,942 |
| Oct 30, 2025 | 758.00 | 761.20 | 744.05 | 746.60 | 746.60 | -1.93% | 1,517,376 |
| Oct 29, 2025 | 750.20 | 763.40 | 749.00 | 761.30 | 761.30 | 1.91% | 2,270,288 |
| Oct 28, 2025 | 736.00 | 748.90 | 735.55 | 747.00 | 747.00 | 1.32% | 3,859,058 |
| Oct 27, 2025 | 734.95 | 743.55 | 732.30 | 737.25 | 737.25 | 0.31% | 3,739,804 |
| Oct 24, 2025 | 743.60 | 745.50 | 733.80 | 734.95 | 734.95 | -1.17% | 2,349,228 |
| Oct 23, 2025 | 745.00 | 752.55 | 742.70 | 743.65 | 743.65 | -0.01% | 3,312,072 |
| Oct 21, 2025 | 740.60 | 746.40 | 740.60 | 743.70 | 743.70 | 0.20% | 119,115 |
| Oct 20, 2025 | 751.90 | 753.90 | 737.55 | 742.25 | 742.25 | -0.50% | 2,361,964 |
| Oct 17, 2025 | 740.75 | 749.50 | 736.05 | 745.95 | 745.95 | 0.42% | 4,205,888 |
| Oct 16, 2025 | 759.95 | 759.95 | 726.00 | 742.85 | 742.85 | -2.40% | 10,209,100 |
| Oct 15, 2025 | 744.70 | 763.70 | 743.55 | 761.15 | 761.15 | 2.37% | 2,764,842 |
| Oct 14, 2025 | 746.95 | 748.15 | 739.65 | 743.55 | 743.55 | -0.40% | 3,412,592 |
| Oct 13, 2025 | 742.20 | 750.00 | 742.15 | 746.55 | 746.55 | -0.10% | 1,676,403 |
| Oct 10, 2025 | 754.90 | 759.70 | 743.60 | 747.30 | 747.30 | -0.93% | 2,771,300 |
| Oct 9, 2025 | 746.10 | 757.45 | 742.00 | 754.35 | 754.35 | 0.94% | 4,476,278 |
| Oct 8, 2025 | 755.60 | 757.05 | 742.70 | 747.30 | 747.30 | -1.10% | 2,259,319 |
| Oct 7, 2025 | 767.00 | 770.00 | 753.10 | 755.60 | 755.60 | -0.98% | 3,289,846 |
| Oct 6, 2025 | 755.20 | 764.70 | 752.65 | 763.05 | 763.05 | 0.51% | 1,323,764 |
| Oct 3, 2025 | 756.65 | 767.15 | 754.95 | 759.20 | 759.20 | -0.63% | 5,421,803 |
| Oct 1, 2025 | 753.20 | 766.75 | 748.95 | 764.00 | 764.00 | 1.00% | 1,540,724 |
| Sep 30, 2025 | 757.00 | 761.65 | 750.60 | 756.45 | 756.45 | -0.02% | 3,435,577 |
| Sep 29, 2025 | 762.00 | 768.95 | 754.40 | 756.60 | 756.60 | -1.02% | 3,463,773 |
| Sep 26, 2025 | 766.60 | 775.45 | 762.20 | 764.40 | 764.40 | -0.08% | 2,956,314 |
| Sep 25, 2025 | 768.00 | 769.95 | 758.75 | 765.05 | 765.05 | -0.68% | 2,080,916 |
| Sep 24, 2025 | 771.25 | 775.60 | 768.05 | 770.25 | 770.25 | -0.62% | 1,102,305 |
| Sep 23, 2025 | 787.45 | 791.50 | 774.00 | 775.05 | 775.05 | -1.62% | 2,220,802 |
| Sep 22, 2025 | 786.80 | 796.90 | 783.50 | 787.80 | 787.80 | 0.72% | 1,976,223 |
| Sep 19, 2025 | 786.80 | 793.65 | 780.50 | 782.20 | 782.20 | -0.31% | 3,634,175 |
| Sep 18, 2025 | 766.20 | 789.65 | 766.20 | 784.60 | 784.60 | 2.15% | 4,824,420 |
| Sep 17, 2025 | 775.05 | 776.95 | 762.80 | 768.05 | 768.05 | -0.81% | 2,329,049 |
| Sep 16, 2025 | 776.85 | 781.60 | 770.10 | 774.35 | 774.35 | -0.37% | 1,758,601 |
| Sep 15, 2025 | 775.00 | 780.00 | 771.60 | 777.20 | 777.20 | -0.31% | 1,362,719 |
| Sep 12, 2025 | 775.70 | 781.45 | 770.15 | 779.65 | 779.65 | 0.70% | 2,259,316 |
| Sep 11, 2025 | 777.95 | 779.30 | 771.20 | 774.25 | 774.25 | -0.43% | 1,238,513 |
| Sep 10, 2025 | 763.00 | 778.65 | 760.00 | 777.60 | 777.60 | 2.17% | 2,301,647 |
| Sep 9, 2025 | 755.00 | 762.90 | 752.35 | 761.10 | 761.10 | 0.98% | 2,393,107 |
| Sep 8, 2025 | 762.30 | 763.20 | 748.50 | 753.75 | 753.75 | -0.76% | 3,455,695 |
| Sep 5, 2025 | 764.00 | 773.00 | 753.40 | 759.55 | 759.55 | 0.70% | 3,234,619 |