NSE:HDFCLIFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	586.00	591.10	584.30	586.30	-	-0.49%	1,151,893
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
Apr 28, 2026	594.20	598.60	588.50	590.15	588.05	-1.20%	5,604,921
Apr 27, 2026	595.00	603.45	590.10	597.30	595.18	1.55%	5,548,234
Apr 24, 2026	598.00	603.15	585.60	588.20	586.11	-1.75%	2,806,940
Apr 23, 2026	604.20	607.75	595.50	598.65	596.52	-0.89%	4,485,591
Apr 22, 2026	614.20	617.25	603.25	604.05	601.90	-1.65%	3,995,083
Apr 21, 2026	609.75	615.90	602.80	614.20	612.02	0.73%	4,800,986
Apr 20, 2026	617.00	617.00	605.35	609.75	607.58	-1.09%	4,980,912
Apr 17, 2026	618.95	625.00	606.20	616.45	614.26	-2.38%	8,161,002
Apr 16, 2026	647.00	650.75	627.70	631.50	629.26	-1.40%	3,022,526
Apr 15, 2026	628.00	642.15	626.00	640.45	638.18	3.45%	5,737,074
Apr 13, 2026	592.45	622.95	592.00	619.10	616.90	2.47%	5,549,755
Apr 10, 2026	595.00	605.45	590.50	604.15	602.00	2.19%	4,385,843
Apr 9, 2026	592.90	599.50	584.40	591.20	589.10	-1.19%	3,912,249
Apr 8, 2026	595.00	608.55	592.05	598.30	596.18	2.85%	5,911,479