HDFC Life Insurance Company Limited (NSE:HDFCLIFE)
India · Delayed Price · Currency is INR 586.55
-8.25 (-1.39%)
Jun 1, 2026, 3:30 PM IST
NSE:HDFCLIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 594.75 | 603.85 | 584.95 | 586.55 | 586.55 | -1.39% | 3,163,894 |
| May 29, 2026 | 614.00 | 614.00 | 588.80 | 594.80 | 594.80 | -2.43% | 11,094,750 |
| May 27, 2026 | 619.90 | 619.90 | 608.65 | 609.60 | 609.60 | -1.49% | 1,266,431 |
| May 26, 2026 | 621.05 | 624.05 | 617.00 | 618.85 | 618.85 | -0.19% | 2,241,793 |
| May 25, 2026 | 622.50 | 622.90 | 616.50 | 620.00 | 620.00 | 0.55% | 1,723,876 |
| May 22, 2026 | 619.00 | 620.70 | 614.35 | 616.60 | 616.60 | 0.37% | 3,481,863 |
| May 21, 2026 | 612.00 | 616.50 | 605.65 | 614.35 | 614.35 | 1.53% | 3,625,135 |
| May 20, 2026 | 602.60 | 611.25 | 602.60 | 605.10 | 605.10 | -0.87% | 3,698,222 |
| May 19, 2026 | 603.10 | 617.50 | 603.10 | 610.40 | 610.40 | 0.90% | 1,778,845 |
| May 18, 2026 | 600.70 | 608.00 | 594.05 | 604.95 | 604.95 | -0.62% | 3,980,665 |
| May 15, 2026 | 616.50 | 618.95 | 605.45 | 608.70 | 608.70 | -0.63% | 2,900,528 |
| May 14, 2026 | 603.85 | 614.50 | 602.50 | 612.55 | 612.55 | 1.62% | 3,120,476 |
| May 13, 2026 | 602.95 | 608.50 | 598.85 | 602.80 | 602.80 | 0.17% | 2,288,693 |
| May 12, 2026 | 622.00 | 622.00 | 600.35 | 601.80 | 601.80 | -3.36% | 2,789,480 |
| May 11, 2026 | 619.00 | 626.00 | 611.20 | 622.70 | 622.70 | 0.16% | 3,739,911 |
| May 8, 2026 | 625.50 | 628.00 | 618.30 | 621.70 | 621.70 | -0.59% | 2,352,588 |
| May 7, 2026 | 611.00 | 629.30 | 608.85 | 625.40 | 625.40 | 3.14% | 22,416,330 |
| May 6, 2026 | 597.90 | 612.60 | 594.55 | 606.35 | 606.35 | 2.06% | 34,338,290 |
| May 5, 2026 | 587.05 | 601.95 | 586.00 | 594.10 | 594.10 | 0.98% | 4,081,766 |
| May 4, 2026 | 591.95 | 596.20 | 583.00 | 588.35 | 588.35 | 0.25% | 2,591,864 |
| Apr 30, 2026 | 594.35 | 594.35 | 578.40 | 586.90 | 586.90 | -1.26% | 6,234,625 |
| Apr 29, 2026 | 592.00 | 602.95 | 589.60 | 594.40 | 594.40 | 0.72% | 6,869,287 |
| Apr 28, 2026 | 594.20 | 598.60 | 588.50 | 590.15 | 590.15 | -1.20% | 5,604,921 |
| Apr 27, 2026 | 595.00 | 603.45 | 590.10 | 597.30 | 597.30 | 1.55% | 5,548,234 |
| Apr 24, 2026 | 598.00 | 603.15 | 585.60 | 588.20 | 588.20 | -1.75% | 2,806,940 |
| Apr 23, 2026 | 604.20 | 607.75 | 595.50 | 598.65 | 598.65 | -0.89% | 4,485,591 |
| Apr 22, 2026 | 614.20 | 617.25 | 603.25 | 604.05 | 604.05 | -1.65% | 3,995,083 |
| Apr 21, 2026 | 609.75 | 615.90 | 602.80 | 614.20 | 614.20 | 0.73% | 4,800,986 |
| Apr 20, 2026 | 617.00 | 617.00 | 605.35 | 609.75 | 609.75 | -1.09% | 4,980,912 |
| Apr 17, 2026 | 618.95 | 625.00 | 606.20 | 616.45 | 616.45 | -2.38% | 8,161,002 |
| Apr 16, 2026 | 647.00 | 650.75 | 627.70 | 631.50 | 631.50 | -1.40% | 3,022,526 |
| Apr 15, 2026 | 628.00 | 642.15 | 626.00 | 640.45 | 640.45 | 3.45% | 5,737,074 |
| Apr 13, 2026 | 592.45 | 622.95 | 592.00 | 619.10 | 619.10 | 2.47% | 5,549,755 |
| Apr 10, 2026 | 595.00 | 605.45 | 590.50 | 604.15 | 604.15 | 2.19% | 4,385,843 |
| Apr 9, 2026 | 592.90 | 599.50 | 584.40 | 591.20 | 591.20 | -1.19% | 3,912,249 |
| Apr 8, 2026 | 595.00 | 608.55 | 592.05 | 598.30 | 598.30 | 2.85% | 5,911,479 |
| Apr 7, 2026 | 579.50 | 582.90 | 573.60 | 581.70 | 581.70 | 0.22% | 3,550,393 |
| Apr 6, 2026 | 563.00 | 582.40 | 560.75 | 580.40 | 580.40 | 2.53% | 4,333,557 |
| Apr 2, 2026 | 568.60 | 568.90 | 555.10 | 566.10 | 566.10 | -1.20% | 5,837,873 |
| Apr 1, 2026 | 600.00 | 606.15 | 569.00 | 572.95 | 572.95 | -2.99% | 9,823,726 |
| Mar 30, 2026 | 608.95 | 610.00 | 587.85 | 590.60 | 590.60 | -3.21% | 6,294,260 |
| Mar 27, 2026 | 605.00 | 612.45 | 600.00 | 610.20 | 610.20 | -0.44% | 4,422,345 |
| Mar 25, 2026 | 603.95 | 617.20 | 603.95 | 612.90 | 612.90 | 1.64% | 2,915,736 |
| Mar 24, 2026 | 597.00 | 607.65 | 590.05 | 603.00 | 603.00 | 1.84% | 3,644,510 |
| Mar 23, 2026 | 615.10 | 617.00 | 590.10 | 592.10 | 592.10 | -5.06% | 4,223,148 |
| Mar 20, 2026 | 635.00 | 635.50 | 622.05 | 623.65 | 623.65 | -1.55% | 3,012,022 |
| Mar 19, 2026 | 630.00 | 638.55 | 624.00 | 633.50 | 633.50 | -1.53% | 1,942,109 |
| Mar 18, 2026 | 642.45 | 646.60 | 639.60 | 643.35 | 643.35 | 0.16% | 2,424,345 |
| Mar 17, 2026 | 625.00 | 645.35 | 623.30 | 642.30 | 642.30 | 2.60% | 3,465,318 |
| Mar 16, 2026 | 625.00 | 630.55 | 617.20 | 626.00 | 626.00 | 0.04% | 2,750,363 |