HDFC Life Insurance Company Limited (NSE:HDFCLIFE)
India · Delayed Price · Currency is INR 573.55
+8.15 (1.44%)
Nov 11, 2026, 3:30 PM IST
NSE:HDFCLIFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 570.15 | 579.80 | 569.15 | 573.55 | 573.55 | 1.44% | 2,247,193 |
| Nov 9, 2026 | 566.25 | 571.60 | 560.20 | 565.40 | 565.40 | 0.60% | 2,498,411 |
| Nov 8, 2026 | 568.50 | 569.60 | 561.25 | 562.00 | 562.00 | -0.58% | 393,589 |
| Nov 6, 2026 | 543.00 | 565.30 | 537.90 | 565.30 | 565.30 | 3.95% | 5,902,888 |
| Nov 5, 2026 | 537.80 | 546.15 | 536.20 | 543.80 | 543.80 | 2.12% | 3,192,931 |
| Nov 4, 2026 | 525.50 | 534.85 | 521.80 | 532.50 | 532.50 | 1.33% | 2,515,184 |
| Nov 3, 2026 | 522.00 | 528.75 | 519.15 | 525.50 | 525.50 | 0.62% | 2,737,615 |
| Nov 2, 2026 | 524.80 | 529.60 | 518.70 | 522.25 | 522.25 | -0.50% | 891,127 |
| Oct 30, 2026 | 518.35 | 525.80 | 510.50 | 524.90 | 524.90 | 1.53% | 2,521,581 |
| Oct 29, 2026 | 514.00 | 521.60 | 511.20 | 517.00 | 517.00 | 0.56% | 1,777,326 |
| Oct 28, 2026 | 513.65 | 519.15 | 508.05 | 514.10 | 514.10 | 0.10% | 2,493,960 |
| Oct 27, 2026 | 518.60 | 521.70 | 512.00 | 513.60 | 513.60 | -1.04% | 2,946,941 |
| Oct 26, 2026 | 520.00 | 522.05 | 512.50 | 519.00 | 519.00 | -0.91% | 1,137,971 |
| Oct 23, 2026 | 528.35 | 528.35 | 511.50 | 523.75 | 523.75 | -0.87% | 1,434,131 |
| Oct 22, 2026 | 535.00 | 536.90 | 522.05 | 528.35 | 528.35 | -2.09% | 958,906 |
| Oct 21, 2026 | 544.00 | 547.55 | 531.60 | 539.65 | 539.65 | -1.07% | 1,361,799 |
| Oct 19, 2026 | 553.00 | 555.75 | 542.30 | 545.50 | 545.50 | -1.36% | 1,519,939 |
| Oct 16, 2026 | 550.05 | 554.75 | 532.60 | 553.00 | 553.00 | 0.45% | 5,304,276 |
| Oct 15, 2026 | 544.05 | 554.60 | 541.10 | 550.55 | 550.55 | 1.19% | 1,683,384 |
| Oct 14, 2026 | 559.10 | 559.10 | 540.30 | 544.05 | 544.05 | -2.85% | 2,188,075 |
| Oct 13, 2026 | 561.55 | 565.85 | 553.60 | 560.00 | 560.00 | 0.13% | 1,647,421 |
| Oct 12, 2026 | 560.05 | 563.95 | 554.25 | 559.25 | 559.25 | 0.47% | 1,704,385 |
| Oct 9, 2026 | 548.70 | 562.35 | 547.35 | 556.65 | 556.65 | 2.23% | 2,712,798 |
| Oct 8, 2026 | 545.10 | 549.40 | 542.05 | 544.50 | 544.50 | -0.28% | 2,480,224 |
| Oct 7, 2026 | 545.85 | 548.35 | 538.35 | 546.05 | 546.05 | 0.39% | 2,546,074 |
| Oct 6, 2026 | 533.45 | 551.40 | 528.05 | 543.95 | 543.95 | 2.44% | 8,334,621 |
| Oct 5, 2026 | 536.85 | 539.05 | 524.55 | 531.00 | 531.00 | -0.60% | 3,381,490 |
| Oct 1, 2026 | 518.00 | 538.90 | 517.40 | 534.20 | 534.20 | 2.49% | 4,008,935 |
| Sep 30, 2026 | 516.60 | 521.20 | 513.40 | 521.20 | 521.20 | -0.45% | 5,062,593 |
| Sep 29, 2026 | 526.20 | 528.35 | 518.60 | 523.55 | 523.55 | -1.51% | 7,693,601 |
| Sep 28, 2026 | 531.00 | 534.50 | 525.90 | 531.60 | 531.60 | 0.11% | 2,307,139 |
| Sep 25, 2026 | 526.90 | 535.00 | 516.45 | 531.00 | 531.00 | 0.78% | 4,285,606 |
| Sep 24, 2026 | 531.00 | 535.35 | 514.00 | 526.90 | 526.90 | -6.16% | 17,905,953 |
| Sep 23, 2026 | 561.90 | 565.50 | 556.40 | 561.50 | 561.50 | 0.41% | 2,018,805 |
| Sep 22, 2026 | 560.55 | 567.40 | 559.05 | 559.20 | 559.20 | -0.04% | 1,788,405 |
| Sep 21, 2026 | 551.65 | 565.90 | 551.65 | 559.40 | 559.40 | 1.53% | 2,831,490 |
| Sep 18, 2026 | 557.10 | 564.95 | 550.95 | 550.95 | 550.95 | -1.09% | 5,599,030 |
| Sep 17, 2026 | 532.90 | 560.95 | 529.95 | 557.00 | 557.00 | 5.05% | 9,374,431 |
| Sep 16, 2026 | 522.00 | 534.00 | 517.00 | 530.20 | 530.20 | 2.73% | 3,970,025 |
| Sep 15, 2026 | 530.00 | 530.65 | 516.10 | 516.10 | 516.10 | -2.62% | 4,844,755 |
| 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 |