HDFC Life Insurance Company Limited (NSE:HDFCLIFE)
India · Delayed Price · Currency is INR 528.35
-11.30 (-2.09%)
Oct 22, 2026, 3:29 PM IST
NSE:HDFCLIFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 535.00 | 536.90 | 522.05 | 528.35 | 528.35 | -2.09% | 1,012,851 |
| Oct 21, 2026 | 544.00 | 547.55 | 531.60 | 539.65 | 539.65 | -1.07% | 1,361,799 |
| Oct 19, 2026 | 553.00 | 555.75 | 542.30 | 545.50 | 545.50 | -1.36% | 1,519,939 |
| Oct 16, 2026 | 550.05 | 554.75 | 532.60 | 553.00 | 553.00 | 0.45% | 5,304,276 |
| Oct 15, 2026 | 544.05 | 554.60 | 541.10 | 550.55 | 550.55 | 1.19% | 1,683,384 |
| Oct 14, 2026 | 559.10 | 559.10 | 540.30 | 544.05 | 544.05 | -2.85% | 2,188,075 |
| Oct 13, 2026 | 561.55 | 565.85 | 553.60 | 560.00 | 560.00 | 0.13% | 1,647,421 |
| Oct 12, 2026 | 560.05 | 563.95 | 554.25 | 559.25 | 559.25 | 0.47% | 1,704,385 |
| Oct 9, 2026 | 548.70 | 562.35 | 547.35 | 556.65 | 556.65 | 2.23% | 2,712,798 |
| Oct 8, 2026 | 545.10 | 549.40 | 542.05 | 544.50 | 544.50 | -0.28% | 2,480,224 |
| Oct 7, 2026 | 545.85 | 548.35 | 538.35 | 546.05 | 546.05 | 0.39% | 2,546,074 |
| Oct 6, 2026 | 533.45 | 551.40 | 528.05 | 543.95 | 543.95 | 2.44% | 8,334,621 |
| Oct 5, 2026 | 536.85 | 539.05 | 524.55 | 531.00 | 531.00 | -0.60% | 3,381,490 |
| Oct 1, 2026 | 518.00 | 538.90 | 517.40 | 534.20 | 534.20 | 2.49% | 4,008,935 |
| Sep 30, 2026 | 516.60 | 521.20 | 513.40 | 521.20 | 521.20 | -0.45% | 5,062,593 |
| Sep 29, 2026 | 526.20 | 528.35 | 518.60 | 523.55 | 523.55 | -1.51% | 7,693,601 |
| Sep 28, 2026 | 531.00 | 534.50 | 525.90 | 531.60 | 531.60 | 0.11% | 2,307,139 |
| Sep 25, 2026 | 526.90 | 535.00 | 516.45 | 531.00 | 531.00 | 0.78% | 4,285,606 |
| Sep 24, 2026 | 531.00 | 535.35 | 514.00 | 526.90 | 526.90 | -6.16% | 17,905,953 |
| Sep 23, 2026 | 561.90 | 565.50 | 556.40 | 561.50 | 561.50 | 0.41% | 2,018,805 |
| Sep 22, 2026 | 560.55 | 567.40 | 559.05 | 559.20 | 559.20 | -0.04% | 1,788,405 |
| Sep 21, 2026 | 551.65 | 565.90 | 551.65 | 559.40 | 559.40 | 1.53% | 2,831,490 |
| Sep 18, 2026 | 557.10 | 564.95 | 550.95 | 550.95 | 550.95 | -1.09% | 5,599,030 |
| Sep 17, 2026 | 532.90 | 560.95 | 529.95 | 557.00 | 557.00 | 5.05% | 9,374,431 |
| Sep 16, 2026 | 522.00 | 534.00 | 517.00 | 530.20 | 530.20 | 2.73% | 3,970,025 |
| Sep 15, 2026 | 530.00 | 530.65 | 516.10 | 516.10 | 516.10 | -2.62% | 4,844,755 |
| Sep 11, 2026 | 522.00 | 531.50 | 518.20 | 530.00 | 530.00 | 0.73% | 4,127,867 |
| Sep 10, 2026 | 515.15 | 526.15 | 508.70 | 526.15 | 526.15 | 2.36% | 4,125,818 |
| Sep 9, 2026 | 533.70 | 534.60 | 508.95 | 514.00 | 514.00 | -3.71% | 9,024,185 |
| Sep 8, 2026 | 539.90 | 547.80 | 533.65 | 533.80 | 533.80 | 0.11% | 3,149,035 |
| Sep 7, 2026 | 546.40 | 546.40 | 533.20 | 533.20 | 533.20 | -2.42% | 1,190,100 |
| Sep 4, 2026 | 533.70 | 548.00 | 533.30 | 546.40 | 546.40 | 2.42% | 6,016,219 |
| Sep 3, 2026 | 536.15 | 539.70 | 530.55 | 533.50 | 533.50 | 0.09% | 1,356,212 |
| Sep 2, 2026 | 538.00 | 538.00 | 532.05 | 533.00 | 533.00 | -1.35% | 1,116,864 |
| Sep 1, 2026 | 540.00 | 544.25 | 537.40 | 540.30 | 540.30 | -0.56% | 3,064,468 |
| Aug 31, 2026 | 545.00 | 546.95 | 538.80 | 543.35 | 543.35 | -0.85% | 3,683,600 |
| Aug 28, 2026 | 550.80 | 550.95 | 543.80 | 548.00 | 548.00 | - | 2,076,182 |
| Aug 27, 2026 | 553.10 | 557.00 | 548.00 | 548.00 | 548.00 | -0.90% | 2,474,974 |
| Aug 26, 2026 | 549.95 | 563.50 | 549.10 | 553.00 | 553.00 | 1.15% | 3,818,521 |
| Aug 25, 2026 | 549.95 | 555.65 | 545.80 | 546.70 | 546.70 | -1.13% | 2,264,810 |
| Aug 24, 2026 | 555.00 | 557.00 | 549.00 | 552.95 | 552.95 | -0.33% | 2,134,232 |
| Aug 21, 2026 | 542.00 | 554.80 | 537.20 | 554.80 | 554.80 | 2.36% | 3,328,959 |
| Aug 20, 2026 | 539.90 | 543.20 | 536.65 | 542.00 | 542.00 | 1.06% | 1,684,071 |
| Aug 19, 2026 | 538.00 | 539.75 | 533.30 | 536.30 | 536.30 | -0.36% | 2,892,561 |
| Aug 18, 2026 | 541.95 | 542.90 | 537.55 | 538.25 | 538.25 | -0.87% | 1,271,552 |
| Aug 17, 2026 | 536.25 | 544.30 | 534.90 | 543.00 | 543.00 | 1.33% | 3,104,159 |
| Aug 14, 2026 | 539.50 | 540.00 | 535.60 | 535.85 | 535.85 | -0.41% | 805,941 |
| Aug 13, 2026 | 537.00 | 539.70 | 532.90 | 538.05 | 538.05 | 0.20% | 1,565,686 |
| Aug 12, 2026 | 536.00 | 537.75 | 531.40 | 537.00 | 537.00 | 0.19% | 2,392,072 |
| Aug 11, 2026 | 540.00 | 540.55 | 532.40 | 536.00 | 536.00 | -0.74% | 3,642,366 |