HDFC Life Insurance Company Limited (NSE:HDFCLIFE)
India · Delayed Price · Currency is INR 554.80
+12.80 (2.36%)
Aug 21, 2026, 3:15 PM IST
NSE:HDFCLIFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 540.00 | 541.80 | 531.05 | 540.00 | 540.00 | - | 4,001,242 |
| Aug 7, 2026 | 542.50 | 544.95 | 537.50 | 540.00 | 540.00 | -0.46% | 1,413,369 |
| Aug 6, 2026 | 545.00 | 545.00 | 538.30 | 542.50 | 542.50 | -0.46% | 2,727,203 |
| Aug 5, 2026 | 538.00 | 546.60 | 536.35 | 545.00 | 545.00 | 1.69% | 8,073,174 |
| Aug 4, 2026 | 551.80 | 551.80 | 530.50 | 535.95 | 535.95 | -3.10% | 9,286,204 |
| Aug 3, 2026 | 553.70 | 554.00 | 549.10 | 553.10 | 553.10 | 0.84% | 2,516,331 |
| Jul 31, 2026 | 548.70 | 550.90 | 544.05 | 548.50 | 548.50 | 0.57% | 11,438,470 |
| Jul 30, 2026 | 557.00 | 558.85 | 544.70 | 545.40 | 545.40 | -2.03% | 4,394,541 |
| Jul 29, 2026 | 561.00 | 561.95 | 555.60 | 556.70 | 556.70 | -0.37% | 1,180,266 |
| Jul 28, 2026 | 552.85 | 560.45 | 551.20 | 558.75 | 558.75 | 1.07% | 1,829,401 |
| Jul 27, 2026 | 555.95 | 558.25 | 550.90 | 552.85 | 552.85 | -0.40% | 1,368,559 |
| Jul 24, 2026 | 548.00 | 556.75 | 547.20 | 555.05 | 555.05 | 0.74% | 1,354,038 |
| Jul 23, 2026 | 550.50 | 553.00 | 547.70 | 550.95 | 550.95 | -0.39% | 2,300,322 |
| Jul 22, 2026 | 560.00 | 561.90 | 550.20 | 553.10 | 553.10 | -1.41% | 1,766,190 |
| Jul 21, 2026 | 564.65 | 564.80 | 557.50 | 561.00 | 561.00 | -0.65% | 2,529,706 |
| Jul 20, 2026 | 567.30 | 567.30 | 560.25 | 564.65 | 564.65 | 0.18% | 1,252,168 |
| Jul 17, 2026 | 568.30 | 577.20 | 562.90 | 563.65 | 563.65 | -0.70% | 3,978,771 |
| Jul 16, 2026 | 585.00 | 588.00 | 557.00 | 567.60 | 567.60 | -0.20% | 7,555,055 |
| Jul 15, 2026 | 558.50 | 575.35 | 558.00 | 568.75 | 568.75 | 2.44% | 4,422,146 |
| Jul 14, 2026 | 570.00 | 572.00 | 553.25 | 555.20 | 555.20 | -3.17% | 6,752,588 |
| Jul 13, 2026 | 563.00 | 577.00 | 563.00 | 573.40 | 573.40 | 1.00% | 2,309,255 |
| Jul 10, 2026 | 555.00 | 570.00 | 554.00 | 567.70 | 567.70 | 2.87% | 6,139,132 |
| Jul 9, 2026 | 557.00 | 560.75 | 551.00 | 551.85 | 551.85 | -0.69% | 8,590,339 |
| Jul 8, 2026 | 571.45 | 573.65 | 553.15 | 555.70 | 555.70 | -2.93% | 3,249,938 |
| Jul 7, 2026 | 565.50 | 573.80 | 563.10 | 572.45 | 572.45 | 1.46% | 2,585,422 |
| Jul 6, 2026 | 565.75 | 571.20 | 559.95 | 564.20 | 564.20 | -0.62% | 3,692,940 |
| Jul 3, 2026 | 580.00 | 580.00 | 565.70 | 567.70 | 567.70 | -0.64% | 3,165,444 |
| Jul 2, 2026 | 574.30 | 576.50 | 569.05 | 571.35 | 571.35 | 0.25% | 1,161,547 |
| Jul 1, 2026 | 574.80 | 575.50 | 564.80 | 569.95 | 569.95 | -1.02% | 6,839,847 |
| Jun 30, 2026 | 583.70 | 584.95 | 571.15 | 575.85 | 575.85 | -1.27% | 3,716,670 |
| Jun 29, 2026 | 584.45 | 587.45 | 579.10 | 583.25 | 583.25 | -0.38% | 4,808,121 |
| Jun 25, 2026 | 595.00 | 597.15 | 583.10 | 585.45 | 585.45 | -1.06% | 1,537,033 |
| Jun 24, 2026 | 596.10 | 596.45 | 585.20 | 591.75 | 591.75 | -0.95% | 2,209,081 |
| Jun 23, 2026 | 598.90 | 605.00 | 594.20 | 597.45 | 597.45 | 0.05% | 3,300,891 |
| Jun 22, 2026 | 591.90 | 598.70 | 591.50 | 597.15 | 597.15 | 0.90% | 2,915,552 |
| Jun 19, 2026 | 586.00 | 593.80 | 584.30 | 591.85 | 591.85 | 0.45% | 2,678,289 |
| Jun 18, 2026 | 583.00 | 592.20 | 581.80 | 591.30 | 589.20 | 1.63% | 2,243,668 |
| Jun 17, 2026 | 576.00 | 582.95 | 573.55 | 581.80 | 579.73 | 1.29% | 1,106,892 |
| Jun 16, 2026 | 582.00 | 582.50 | 571.25 | 574.40 | 572.36 | -1.17% | 2,066,303 |
| Jun 15, 2026 | 561.00 | 583.35 | 561.00 | 581.20 | 579.14 | 4.65% | 2,381,721 |
| Jun 12, 2026 | 552.00 | 557.85 | 545.70 | 555.35 | 553.38 | 1.85% | 2,966,637 |