HDFC Life Insurance Company Limited (NSE:HDFCLIFE)
India · Delayed Price · Currency is INR 782.00
+5.40 (0.70%)
Aug 28, 2025, 2:31 PM IST
NSE:HDFCLIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 775.50 | 788.90 | 771.00 | 787.35 | 787.35 | 1.38% | 1,217,593 |
| 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 |
| Jul 8, 2025 | 785.00 | 796.50 | 783.10 | 794.15 | 794.15 | 0.60% | 5,033,587 |
| Jul 7, 2025 | 781.05 | 792.75 | 781.05 | 789.45 | 789.45 | 0.55% | 2,169,992 |
| Jul 4, 2025 | 783.90 | 788.80 | 780.20 | 785.10 | 785.10 | -0.10% | 1,536,851 |
| Jul 3, 2025 | 788.95 | 789.05 | 777.20 | 785.85 | 785.85 | -0.49% | 3,442,861 |
| Jul 2, 2025 | 808.50 | 812.60 | 788.00 | 789.70 | 789.70 | -2.49% | 3,248,677 |
| Jul 1, 2025 | 814.30 | 818.90 | 806.05 | 809.90 | 809.90 | -0.54% | 2,596,888 |
| Jun 30, 2025 | 809.00 | 820.75 | 801.55 | 814.30 | 814.30 | 0.91% | 2,971,593 |
| Jun 27, 2025 | 801.00 | 811.20 | 794.00 | 806.95 | 806.95 | 0.94% | 17,236,651 |
| Jun 26, 2025 | 789.00 | 802.15 | 785.60 | 799.45 | 799.45 | 1.83% | 4,290,163 |
| Jun 25, 2025 | 780.05 | 787.65 | 778.55 | 785.10 | 785.10 | 0.69% | 2,733,266 |
| Jun 24, 2025 | 779.50 | 787.05 | 777.30 | 779.70 | 779.70 | 0.72% | 1,965,197 |
| Jun 23, 2025 | 769.95 | 784.00 | 769.00 | 774.15 | 774.15 | -0.62% | 1,848,140 |
| Jun 20, 2025 | 760.80 | 781.20 | 758.00 | 778.95 | 778.95 | 2.24% | 5,256,299 |
| Jun 19, 2025 | 766.00 | 767.95 | 753.70 | 761.85 | 759.75 | -0.57% | 3,059,158 |
| Jun 18, 2025 | 774.00 | 774.45 | 765.00 | 766.20 | 764.09 | -1.00% | 1,059,077 |