HDFC Life Insurance Company Limited (NSE:HDFCLIFE)
India · Delayed Price · Currency is INR 528.30
+2.15 (0.41%)
Sep 11, 2026, 3:15 PM IST
NSE:HDFCLIFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |