HDFC Life Insurance Company Limited (NSE:HDFCLIFE)
India · Delayed Price · Currency is INR 729.70
+23.90 (3.39%)
Feb 18, 2026, 3:30 PM IST
NSE:HDFCLIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 705.85 | 715.60 | 704.85 | 715.20 | - | 1.33% | 1,435,875 |
| Feb 17, 2026 | 702.50 | 710.90 | 701.50 | 705.80 | 705.80 | 0.27% | 1,320,272 |
| Feb 16, 2026 | 693.00 | 708.40 | 693.00 | 703.90 | 703.90 | 1.02% | 1,975,111 |
| Feb 13, 2026 | 702.00 | 707.55 | 695.05 | 696.80 | 696.80 | -0.84% | 2,076,033 |
| Feb 12, 2026 | 697.00 | 704.55 | 688.90 | 702.70 | 702.70 | 0.23% | 5,334,547 |
| Feb 11, 2026 | 704.00 | 705.60 | 699.00 | 701.10 | 701.10 | -0.40% | 1,873,706 |
| Feb 10, 2026 | 711.25 | 713.95 | 702.85 | 703.95 | 703.95 | -0.56% | 2,320,888 |
| Feb 9, 2026 | 704.50 | 711.95 | 702.50 | 707.90 | 707.90 | 0.63% | 4,093,084 |
| Feb 6, 2026 | 718.00 | 721.90 | 698.55 | 703.50 | 703.50 | -2.39% | 4,114,496 |
| Feb 5, 2026 | 722.40 | 723.30 | 712.10 | 720.70 | 720.70 | -0.25% | 1,268,905 |
| Feb 4, 2026 | 724.00 | 727.00 | 714.90 | 722.50 | 722.50 | 0.33% | 4,826,046 |
| Feb 3, 2026 | 721.50 | 735.00 | 718.15 | 720.15 | 720.15 | 0.37% | 3,911,536 |
| Feb 2, 2026 | 717.30 | 721.65 | 708.80 | 717.50 | 717.50 | 0.31% | 1,824,473 |
| Feb 1, 2026 | 731.00 | 733.00 | 708.50 | 715.30 | 715.30 | -2.15% | 973,885 |
| Jan 30, 2026 | 721.25 | 735.70 | 720.65 | 731.00 | 731.00 | 0.54% | 3,672,455 |
| Jan 29, 2026 | 728.60 | 732.25 | 722.85 | 727.10 | 727.10 | -0.21% | 2,511,005 |
| Jan 28, 2026 | 722.20 | 731.60 | 719.00 | 728.60 | 728.60 | 1.19% | 1,778,744 |
| Jan 27, 2026 | 712.10 | 725.00 | 708.10 | 720.05 | 720.05 | 1.12% | 3,344,844 |
| Jan 23, 2026 | 721.10 | 723.00 | 710.30 | 712.10 | 712.10 | -1.79% | 3,232,798 |
| Jan 22, 2026 | 725.10 | 729.65 | 717.85 | 725.10 | 725.10 | 0.10% | 2,374,582 |
| Jan 21, 2026 | 727.55 | 740.60 | 722.10 | 724.35 | 724.35 | -1.06% | 3,455,702 |
| Jan 20, 2026 | 736.80 | 742.55 | 730.45 | 732.10 | 732.10 | -0.64% | 2,322,135 |
| Jan 19, 2026 | 726.90 | 742.95 | 726.90 | 736.80 | 736.80 | 0.58% | 2,566,777 |
| Jan 16, 2026 | 740.10 | 742.00 | 718.00 | 732.55 | 732.55 | -1.43% | 9,855,757 |
| Jan 14, 2026 | 742.00 | 753.75 | 741.85 | 743.20 | 743.20 | -0.71% | 2,909,648 |
| Jan 13, 2026 | 750.10 | 757.70 | 742.60 | 748.50 | 748.50 | -0.81% | 1,820,910 |
| Jan 12, 2026 | 750.35 | 766.50 | 750.35 | 754.65 | 754.65 | 0.63% | 1,771,176 |
| Jan 9, 2026 | 758.20 | 760.75 | 747.70 | 749.90 | 749.90 | -1.09% | 3,267,663 |
| Jan 8, 2026 | 773.00 | 774.35 | 752.65 | 758.15 | 758.15 | -1.84% | 1,993,731 |
| Jan 7, 2026 | 778.00 | 779.90 | 769.50 | 772.35 | 772.35 | -0.71% | 1,349,921 |
| Jan 6, 2026 | 754.20 | 779.90 | 754.20 | 777.85 | 777.85 | 2.44% | 2,900,960 |
| Jan 5, 2026 | 751.50 | 765.40 | 751.50 | 759.30 | 759.30 | 0.59% | 1,348,153 |
| Jan 2, 2026 | 749.95 | 758.35 | 749.05 | 754.85 | 754.85 | 0.63% | 1,457,089 |
| Jan 1, 2026 | 750.00 | 753.40 | 746.90 | 750.10 | 750.10 | 0.03% | 820,228 |
| Dec 31, 2025 | 747.85 | 752.00 | 744.20 | 749.85 | 749.85 | 0.92% | 2,503,615 |
| Dec 30, 2025 | 746.45 | 751.00 | 735.75 | 743.00 | 743.00 | -0.46% | 13,786,780 |
| Dec 29, 2025 | 748.00 | 751.45 | 742.20 | 746.45 | 746.45 | -0.27% | 2,912,215 |
| Dec 26, 2025 | 753.00 | 755.00 | 745.65 | 748.45 | 748.45 | -0.91% | 1,655,497 |
| Dec 24, 2025 | 763.90 | 767.95 | 754.65 | 755.35 | 755.35 | -1.13% | 1,132,272 |
| Dec 23, 2025 | 759.95 | 765.00 | 757.80 | 763.95 | 763.95 | 0.28% | 1,246,811 |
| Dec 22, 2025 | 766.00 | 769.05 | 759.95 | 761.80 | 761.80 | -0.61% | 767,829 |
| Dec 19, 2025 | 753.10 | 773.85 | 753.10 | 766.45 | 766.45 | 1.25% | 3,098,157 |
| Dec 18, 2025 | 755.05 | 758.30 | 749.10 | 757.00 | 757.00 | 0.46% | 731,537 |
| Dec 17, 2025 | 764.35 | 764.35 | 749.00 | 753.50 | 753.50 | -1.42% | 1,809,434 |
| Dec 16, 2025 | 772.90 | 782.20 | 762.15 | 764.35 | 764.35 | -1.08% | 2,125,078 |
| Dec 15, 2025 | 772.50 | 775.50 | 766.50 | 772.70 | 772.70 | -0.62% | 1,510,988 |
| Dec 12, 2025 | 779.10 | 779.85 | 770.05 | 777.50 | 777.50 | 0.30% | 1,290,971 |
| Dec 11, 2025 | 771.05 | 777.15 | 763.05 | 775.20 | 775.20 | 0.54% | 2,133,427 |
| Dec 10, 2025 | 759.00 | 775.90 | 759.00 | 771.05 | 771.05 | 1.07% | 1,667,376 |
| Dec 9, 2025 | 763.90 | 765.30 | 753.50 | 762.90 | 762.90 | -0.15% | 1,965,538 |