HDFC Life Insurance Company Limited (NSE:HDFCLIFE)
India · Delayed Price · Currency is INR 741.70
-13.80 (-1.83%)
Aug 1, 2025, 3:29 PM IST
NSE:HDFCLIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 752.55 | 756.35 | 740.10 | 741.70 | 741.70 | -1.83% | 1,697,654 |
| 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 |
| Jun 17, 2025 | 773.90 | 777.85 | 766.40 | 773.95 | 771.82 | 0.44% | 1,899,985 |
| Jun 16, 2025 | 750.85 | 773.30 | 750.10 | 770.55 | 768.43 | 2.35% | 2,304,692 |
| Jun 13, 2025 | 743.90 | 753.95 | 740.25 | 752.85 | 750.77 | -0.22% | 1,490,695 |
| Jun 12, 2025 | 765.10 | 769.00 | 752.65 | 754.50 | 752.42 | -1.27% | 1,600,355 |
| Jun 11, 2025 | 762.20 | 772.25 | 760.25 | 764.20 | 762.09 | 0.23% | 1,530,367 |
| Jun 10, 2025 | 764.15 | 765.60 | 750.20 | 762.45 | 760.35 | 0.27% | 2,167,862 |
| Jun 9, 2025 | 755.10 | 765.85 | 745.05 | 760.40 | 758.30 | 0.70% | 3,151,657 |
| Jun 6, 2025 | 764.40 | 764.40 | 750.55 | 755.10 | 753.02 | -0.85% | 1,215,092 |
| Jun 5, 2025 | 759.00 | 768.15 | 755.50 | 761.60 | 759.50 | 0.37% | 1,638,871 |
| Jun 4, 2025 | 754.00 | 766.40 | 754.00 | 758.80 | 756.71 | 0.12% | 2,322,495 |
| Jun 3, 2025 | 748.40 | 768.50 | 747.00 | 757.90 | 755.81 | -1.15% | 3,357,675 |
| Jun 2, 2025 | 771.75 | 782.50 | 762.50 | 766.70 | 764.59 | -1.31% | 3,456,222 |
| May 30, 2025 | 780.90 | 786.75 | 775.35 | 776.85 | 774.71 | -0.52% | 3,184,086 |
| May 29, 2025 | 788.00 | 791.10 | 778.65 | 780.90 | 778.75 | -1.08% | 2,916,417 |
| May 28, 2025 | 779.80 | 790.75 | 776.05 | 789.45 | 787.27 | 1.76% | 4,163,057 |
| May 27, 2025 | 780.00 | 781.20 | 769.70 | 775.80 | 773.66 | -0.54% | 3,472,288 |
| May 26, 2025 | 784.30 | 786.15 | 777.70 | 780.00 | 777.85 | -0.05% | 2,343,463 |