HDFC Life Insurance Company Limited (NSE:HDFCLIFE)
India · Delayed Price · Currency is INR 757.70
+10.70 (1.43%)
Oct 29, 2025, 9:30 AM IST
NSE:HDFCLIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 736.00 | 748.90 | 735.55 | 747.00 | 747.00 | 1.32% | 3,858,573 |
| Oct 27, 2025 | 734.95 | 743.55 | 732.30 | 737.25 | 737.25 | 0.31% | 3,739,983 |
| 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% | 3,314,880 |
| 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% | 2,362,318 |
| 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% | 10,209,104 |
| Oct 15, 2025 | 744.70 | 763.70 | 743.55 | 761.15 | 761.15 | 2.37% | 2,764,885 |
| 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% | 4,476,314 |
| 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% | 1,323,792 |
| 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% | 3,435,588 |
| Sep 29, 2025 | 762.00 | 768.95 | 754.40 | 756.60 | 756.60 | -1.02% | 3,463,990 |
| Sep 26, 2025 | 766.60 | 775.45 | 762.20 | 764.40 | 764.40 | -0.08% | 2,956,565 |
| Sep 25, 2025 | 768.00 | 769.95 | 758.75 | 765.05 | 765.05 | -0.68% | 2,081,365 |
| 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% | 2,329,358 |
| 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 |