HDFC Life Insurance Company Limited (NSE:HDFCLIFE)
India · Delayed Price · Currency is INR 784.60
+16.55 (2.15%)
Sep 18, 2025, 3:29 PM IST
NSE:HDFCLIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 766.20 | 789.65 | 766.20 | 784.60 | 784.60 | 2.15% | 4,820,722 |
| Sep 17, 2025 | 775.05 | 776.95 | 762.80 | 768.05 | 768.05 | -0.81% | 2,329,358 |
| Sep 16, 2025 | 776.85 | 781.60 | 770.10 | 774.35 | 774.35 | -0.37% | 1,758,621 |
| 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% | 1,238,573 |
| 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% | 3,456,486 |
| Sep 5, 2025 | 764.00 | 773.00 | 753.40 | 759.55 | 759.55 | 0.70% | 3,234,619 |
| Sep 4, 2025 | 803.00 | 803.00 | 750.05 | 754.25 | 754.25 | -2.86% | 10,041,489 |
| Sep 3, 2025 | 783.00 | 787.50 | 770.70 | 776.45 | 776.45 | -0.80% | 1,879,623 |
| Sep 2, 2025 | 780.00 | 795.75 | 777.25 | 782.75 | 782.75 | 0.12% | 2,957,512 |
| Sep 1, 2025 | 772.05 | 785.00 | 771.50 | 781.80 | 781.80 | 1.26% | 2,218,410 |
| Aug 29, 2025 | 776.00 | 778.45 | 766.65 | 772.05 | 772.05 | -0.43% | 1,865,283 |
| Aug 28, 2025 | 775.50 | 788.90 | 771.00 | 775.35 | 775.35 | -0.16% | 2,892,634 |
| Aug 26, 2025 | 786.05 | 792.00 | 770.50 | 776.60 | 776.60 | -1.32% | 5,054,062 |
| Aug 25, 2025 | 788.75 | 791.95 | 785.35 | 787.00 | 787.00 | -0.22% | 2,326,430 |
| Aug 22, 2025 | 793.80 | 795.00 | 786.60 | 788.75 | 788.75 | -0.84% | 1,331,814 |
| Aug 21, 2025 | 792.50 | 807.00 | 791.40 | 795.45 | 795.45 | -0.14% | 2,142,926 |
| Aug 20, 2025 | 793.05 | 801.85 | 792.60 | 796.55 | 796.55 | 0.35% | 1,097,341 |
| Aug 19, 2025 | 791.80 | 796.10 | 785.20 | 793.75 | 793.75 | 0.35% | 1,531,303 |
| Aug 18, 2025 | 809.00 | 815.00 | 789.10 | 791.00 | 791.00 | 0.29% | 3,954,373 |
| Aug 14, 2025 | 778.75 | 790.75 | 777.95 | 788.75 | 788.75 | 1.56% | 2,861,629 |
| Aug 13, 2025 | 765.85 | 783.70 | 763.60 | 776.60 | 776.60 | 1.36% | 1,720,968 |
| Aug 12, 2025 | 764.75 | 772.95 | 758.35 | 766.20 | 766.20 | 0.19% | 1,996,036 |
| Aug 11, 2025 | 763.50 | 765.85 | 753.70 | 764.75 | 764.75 | 0.42% | 1,719,052 |
| Aug 8, 2025 | 756.00 | 764.50 | 756.00 | 761.55 | 761.55 | 0.77% | 2,210,684 |
| Aug 7, 2025 | 747.05 | 757.65 | 747.05 | 755.70 | 755.70 | 0.42% | 1,423,219 |
| Aug 6, 2025 | 734.10 | 755.00 | 734.10 | 752.55 | 752.55 | 1.90% | 1,797,969 |
| Aug 5, 2025 | 735.80 | 742.25 | 731.65 | 738.50 | 738.50 | -0.18% | 1,988,095 |
| Aug 4, 2025 | 741.50 | 747.55 | 732.15 | 739.80 | 739.80 | -0.26% | 2,555,375 |
| Aug 1, 2025 | 752.55 | 756.35 | 740.10 | 741.70 | 741.70 | -1.83% | 1,697,685 |
| Jul 31, 2025 | 746.00 | 761.25 | 746.00 | 755.50 | 755.50 | -0.26% | 1,783,473 |
| Jul 30, 2025 | 752.30 | 762.00 | 750.00 | 757.45 | 757.45 | 0.15% | 2,011,152 |
| Jul 29, 2025 | 762.00 | 765.00 | 755.10 | 756.35 | 756.35 | -0.64% | 1,129,341 |
| Jul 28, 2025 | 762.00 | 769.80 | 756.55 | 761.20 | 761.20 | -0.15% | 1,509,806 |
| Jul 25, 2025 | 752.85 | 766.50 | 751.10 | 762.35 | 762.35 | 0.67% | 1,708,286 |
| Jul 24, 2025 | 762.00 | 766.35 | 756.00 | 757.30 | 757.30 | -0.68% | 1,258,684 |
| Jul 23, 2025 | 765.00 | 768.30 | 758.10 | 762.50 | 762.50 | -0.10% | 1,312,711 |
| Jul 22, 2025 | 752.00 | 768.55 | 751.55 | 763.30 | 763.30 | 1.46% | 4,334,529 |
| Jul 21, 2025 | 738.00 | 753.50 | 732.85 | 752.30 | 752.30 | 1.73% | 2,073,697 |
| Jul 18, 2025 | 755.00 | 757.00 | 736.40 | 739.50 | 739.50 | -1.64% | 3,450,063 |
| Jul 17, 2025 | 759.65 | 760.70 | 746.30 | 751.80 | 751.80 | -0.55% | 4,378,210 |
| Jul 16, 2025 | 765.00 | 776.90 | 754.80 | 755.95 | 755.95 | -0.12% | 6,273,181 |
| Jul 15, 2025 | 769.00 | 770.30 | 752.15 | 756.85 | 756.85 | -1.03% | 2,842,400 |
| Jul 14, 2025 | 755.20 | 767.45 | 753.00 | 764.75 | 764.75 | 0.76% | 1,794,592 |
| Jul 11, 2025 | 765.00 | 777.40 | 756.85 | 759.00 | 759.00 | -1.59% | 3,508,424 |
| Jul 10, 2025 | 783.00 | 788.00 | 763.40 | 771.25 | 771.25 | -1.91% | 2,602,721 |
| Jul 9, 2025 | 792.00 | 797.95 | 784.00 | 786.30 | 786.30 | -0.99% | 2,165,913 |