NSE:HDFCLIFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	546.25	550.45	543.00	545.25	543.31	-0.78%	3,861,386
Jun 10, 2026	560.50	567.10	547.50	549.55	547.60	-1.97%	3,075,495
Jun 9, 2026	564.55	572.00	557.75	560.60	558.61	-0.70%	3,463,876
Jun 8, 2026	571.90	572.90	560.05	564.55	562.55	-1.87%	2,507,051
Jun 5, 2026	577.40	590.00	573.90	575.30	573.26	0.27%	3,882,527
Jun 4, 2026	572.85	576.50	570.30	573.75	571.71	-0.11%	854,448
Jun 3, 2026	581.40	581.40	570.25	574.40	572.36	-0.95%	2,055,060
Jun 2, 2026	582.55	587.15	571.35	579.90	577.84	-1.13%	5,405,229
Jun 1, 2026	594.75	603.85	584.95	586.55	584.47	-1.39%	3,163,894
May 29, 2026	614.00	614.00	588.80	594.80	592.69	-2.43%	11,094,750
May 27, 2026	619.90	619.90	608.65	609.60	607.44	-1.49%	1,266,431
May 26, 2026	621.05	624.05	617.00	618.85	616.65	-0.19%	2,241,793
May 25, 2026	622.50	622.90	616.50	620.00	617.80	0.55%	1,723,876
May 22, 2026	619.00	620.70	614.35	616.60	614.41	0.37%	3,481,863
May 21, 2026	612.00	616.50	605.65	614.35	612.17	1.53%	3,625,135
May 20, 2026	602.60	611.25	602.60	605.10	602.95	-0.87%	3,698,222
May 19, 2026	603.10	617.50	603.10	610.40	608.23	0.90%	1,778,845
May 18, 2026	600.70	608.00	594.05	604.95	602.80	-0.62%	3,980,665
May 15, 2026	616.50	618.95	605.45	608.70	606.54	-0.63%	2,900,528
May 14, 2026	603.85	614.50	602.50	612.55	610.37	1.62%	3,120,476
May 13, 2026	602.95	608.50	598.85	602.80	600.66	0.17%	2,288,693
May 12, 2026	622.00	622.00	600.35	601.80	599.66	-3.36%	2,789,480
May 11, 2026	619.00	626.00	611.20	622.70	620.49	0.16%	3,739,911
May 8, 2026	625.50	628.00	618.30	621.70	619.49	-0.59%	2,352,588
May 7, 2026	611.00	629.30	608.85	625.40	623.18	3.14%	22,416,330
May 6, 2026	597.90	612.60	594.55	606.35	604.20	2.06%	34,338,290
May 5, 2026	587.05	601.95	586.00	594.10	591.99	0.98%	4,081,766
May 4, 2026	591.95	596.20	583.00	588.35	586.26	0.25%	2,591,864
Apr 30, 2026	594.35	594.35	578.40	586.90	584.82	-1.26%	6,234,625
Apr 29, 2026	592.00	602.95	589.60	594.40	592.29	0.72%	6,869,287