HDFC Life Insurance Co. Ltd. HDFCLIFE
NSE · India · Finance
INR 534.20+13.00 (+2.49%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 521.20 | -0.45% | INR 516.60 | INR 521.20 | INR 513.40 | 5.06M |
| 2026-09-29 | INR 523.55 | -1.51% | INR 526.20 | INR 528.35 | INR 518.60 | 7.69M |
| 2026-09-28 | INR 531.60 | +0.11% | INR 531.00 | INR 534.50 | INR 525.90 | 2.31M |
| 2026-09-25 | INR 531.00 | +0.78% | INR 526.90 | INR 535.00 | INR 516.45 | 4.29M |
| 2026-09-24 | INR 526.90 | -6.16% | INR 531.00 | INR 535.35 | INR 514.00 | 17.91M |
| 2026-09-23 | INR 561.50 | +0.41% | INR 561.90 | INR 565.50 | INR 556.40 | 2.02M |
| 2026-09-22 | INR 559.20 | -0.04% | INR 560.55 | INR 567.40 | INR 559.05 | 1.79M |
| 2026-09-21 | INR 559.40 | +1.53% | INR 551.65 | INR 565.90 | INR 551.65 | 2.83M |
| 2026-09-18 | INR 550.95 | -1.09% | INR 557.10 | INR 564.95 | INR 550.95 | 5.60M |
| 2026-09-17 | INR 557.00 | +5.05% | INR 532.90 | INR 560.95 | INR 529.95 | 9.37M |
| 2026-09-16 | INR 530.20 | +2.73% | INR 522.00 | INR 534.00 | INR 517.00 | 3.97M |
| 2026-09-15 | INR 516.10 | -2.62% | INR 530.00 | INR 530.65 | INR 516.10 | 4.84M |
| 2026-09-14 | INR 530.00 | 0.00% | INR 530.00 | INR 530.00 | INR 530.00 | 0 |
| 2026-09-11 | INR 530.00 | +0.73% | INR 522.00 | INR 531.50 | INR 518.20 | 4.13M |
| 2026-09-10 | INR 526.15 | +2.36% | INR 515.15 | INR 526.15 | INR 508.70 | 4.13M |
| 2026-09-09 | INR 514.00 | -3.71% | INR 533.70 | INR 534.60 | INR 508.95 | 9.02M |
| 2026-09-08 | INR 533.80 | +0.11% | INR 539.90 | INR 547.80 | INR 533.65 | 3.15M |
| 2026-09-07 | INR 533.20 | -2.42% | INR 546.40 | INR 546.40 | INR 533.20 | 1.19M |
| 2026-09-04 | INR 546.40 | +2.42% | INR 533.70 | INR 548.00 | INR 533.30 | 6.02M |
| 2026-09-03 | INR 533.50 | +0.09% | INR 536.15 | INR 539.70 | INR 530.55 | 1.36M |
| 2026-09-02 | INR 533.00 | -1.35% | INR 538.00 | INR 538.00 | INR 532.05 | 1.12M |
| 2026-09-01 | INR 540.30 | -0.56% | INR 540.00 | INR 544.25 | INR 537.40 | 3.06M |
| 2026-08-31 | INR 543.35 | -0.85% | INR 545.00 | INR 546.95 | INR 538.80 | 3.68M |
| 2026-08-28 | INR 548.00 | 0.00% | INR 550.80 | INR 550.95 | INR 543.80 | 2.08M |
| 2026-08-27 | INR 548.00 | -0.90% | INR 553.10 | INR 557.00 | INR 548.00 | 2.47M |
| 2026-08-26 | INR 553.00 | +1.15% | INR 549.95 | INR 563.50 | INR 549.10 | 3.82M |
| 2026-08-25 | INR 546.70 | -1.13% | INR 549.95 | INR 555.65 | INR 545.80 | 2.26M |
| 2026-08-24 | INR 552.95 | -0.33% | INR 555.00 | INR 557.00 | INR 549.00 | 2.13M |
| 2026-08-21 | INR 554.80 | +2.36% | INR 542.00 | INR 554.80 | INR 537.20 | 3.33M |
| 2026-08-20 | INR 542.00 | +1.06% | INR 539.90 | INR 543.20 | INR 536.65 | 1.68M |
| 2026-08-19 | INR 536.30 | -0.36% | INR 538.00 | INR 539.75 | INR 533.30 | 2.89M |
| 2026-08-18 | INR 538.25 | -0.87% | INR 541.95 | INR 542.90 | INR 537.55 | 1.27M |
| 2026-08-17 | INR 543.00 | +1.33% | INR 536.25 | INR 544.30 | INR 534.90 | 3.10M |
| 2026-08-14 | INR 535.85 | -0.41% | INR 539.50 | INR 540.00 | INR 535.60 | 805.94K |
| 2026-08-13 | INR 538.05 | +0.20% | INR 537.00 | INR 539.70 | INR 532.90 | 1.57M |
| 2026-08-12 | INR 537.00 | +0.19% | INR 536.00 | INR 537.75 | INR 531.40 | 2.39M |
| 2026-08-11 | INR 536.00 | -0.74% | INR 540.00 | INR 540.55 | INR 532.40 | 3.64M |
| 2026-08-10 | INR 540.00 | 0.00% | INR 540.00 | INR 541.80 | INR 531.05 | 4.00M |
| 2026-08-07 | INR 540.00 | -0.46% | INR 542.50 | INR 544.95 | INR 537.50 | 1.41M |
| 2026-08-06 | INR 542.50 | -0.46% | INR 545.00 | INR 545.00 | INR 538.30 | 2.73M |
| 2026-08-05 | INR 545.00 | +1.69% | INR 538.00 | INR 546.60 | INR 536.35 | 8.07M |
| 2026-08-04 | INR 535.95 | -3.10% | INR 551.80 | INR 551.80 | INR 530.50 | 9.29M |
| 2026-08-03 | INR 553.10 | +0.84% | INR 553.70 | INR 554.00 | INR 549.10 | 2.52M |
| 2026-07-31 | INR 548.50 | +0.57% | INR 548.70 | INR 550.90 | INR 544.05 | 11.44M |
| 2026-07-30 | INR 545.40 | -2.03% | INR 557.00 | INR 558.85 | INR 544.70 | 4.39M |
| 2026-07-29 | INR 556.70 | -0.37% | INR 561.00 | INR 561.95 | INR 555.60 | 1.18M |
| 2026-07-28 | INR 558.75 | +1.07% | INR 552.85 | INR 560.45 | INR 551.20 | 1.83M |
| 2026-07-27 | INR 552.85 | -0.40% | INR 555.95 | INR 558.25 | INR 550.90 | 1.37M |
| 2026-07-24 | INR 555.05 | +0.74% | INR 548.00 | INR 556.75 | INR 547.20 | 1.35M |
| 2026-07-23 | INR 550.95 | -0.39% | INR 550.50 | INR 553.00 | INR 547.70 | 2.30M |
| 2026-07-22 | INR 553.10 | -1.41% | INR 560.00 | INR 561.90 | INR 550.20 | 1.77M |
| 2026-07-21 | INR 561.00 | -0.65% | INR 564.65 | INR 564.80 | INR 557.50 | 2.53M |
| 2026-07-20 | INR 564.65 | +0.18% | INR 567.30 | INR 567.30 | INR 560.25 | 1.25M |
| 2026-07-17 | INR 563.65 | -0.70% | INR 568.30 | INR 577.20 | INR 562.90 | 3.98M |
| 2026-07-16 | INR 567.60 | -0.20% | INR 585.00 | INR 588.00 | INR 557.00 | 7.56M |
| 2026-07-15 | INR 568.75 | +2.44% | INR 558.50 | INR 575.35 | INR 558.00 | 4.42M |
| 2026-07-14 | INR 555.20 | -3.17% | INR 570.00 | INR 572.00 | INR 553.25 | 6.75M |
| 2026-07-13 | INR 573.40 | +1.00% | INR 563.00 | INR 577.00 | INR 563.00 | 2.31M |
| 2026-07-10 | INR 567.70 | +2.87% | INR 555.00 | INR 570.00 | INR 554.00 | 6.14M |
| 2026-07-09 | INR 551.85 | -0.69% | INR 557.00 | INR 560.75 | INR 551.00 | 8.59M |
| 2026-07-08 | INR 555.70 | -2.93% | INR 571.45 | INR 573.65 | INR 553.15 | 3.25M |
| 2026-07-07 | INR 572.45 | +1.46% | INR 565.50 | INR 573.80 | INR 563.10 | 2.59M |
| 2026-07-06 | INR 564.20 | -0.62% | INR 565.75 | INR 571.20 | INR 559.95 | 3.69M |
| 2026-07-03 | INR 567.70 | -0.64% | INR 580.00 | INR 580.00 | INR 565.70 | 3.17M |
| 2026-07-02 | INR 571.35 | +0.25% | INR 574.30 | INR 576.50 | INR 569.05 | 1.16M |
| 2026-07-01 | INR 569.95 | -1.02% | INR 574.80 | INR 575.50 | INR 564.80 | 6.84M |
| 2026-06-30 | INR 575.85 | -1.27% | INR 583.70 | INR 584.95 | INR 571.15 | 3.72M |
| 2026-06-29 | INR 583.25 | -0.38% | INR 584.45 | INR 587.45 | INR 579.10 | 4.81M |
| 2026-06-26 | INR 585.45 | 0.00% | INR 585.45 | INR 585.45 | INR 585.45 | 0 |
| 2026-06-25 | INR 585.45 | -1.06% | INR 595.00 | INR 597.15 | INR 583.10 | 1.54M |
| 2026-06-24 | INR 591.75 | -0.95% | INR 596.10 | INR 596.45 | INR 585.20 | 2.21M |
| 2026-06-23 | INR 597.45 | +0.05% | INR 598.90 | INR 605.00 | INR 594.20 | 3.30M |
| 2026-06-22 | INR 597.15 | +0.90% | INR 591.90 | INR 598.70 | INR 591.50 | 2.92M |
| 2026-06-19 | INR 591.85 | +0.09% | INR 586.00 | INR 593.80 | INR 584.30 | 2.68M |
| 2026-06-18 | INR 591.30 | +1.63% | INR 583.00 | INR 592.20 | INR 581.80 | 2.24M |
| 2026-06-17 | INR 581.80 | +1.29% | INR 576.00 | INR 582.95 | INR 573.55 | 1.11M |
| 2026-06-16 | INR 574.40 | -1.17% | INR 582.00 | INR 582.50 | INR 571.25 | 2.07M |
| 2026-06-15 | INR 581.20 | +4.65% | INR 561.00 | INR 583.35 | INR 561.00 | 2.38M |
| 2026-06-12 | INR 555.35 | +1.85% | INR 552.00 | INR 557.85 | INR 545.70 | 2.97M |
| 2026-06-11 | INR 545.25 | -0.78% | INR 546.25 | INR 550.45 | INR 543.00 | 3.86M |
| 2026-06-10 | INR 549.55 | -1.97% | INR 560.50 | INR 567.10 | INR 547.50 | 3.08M |
| 2026-06-09 | INR 560.60 | -0.70% | INR 564.55 | INR 572.00 | INR 557.75 | 3.46M |
| 2026-06-08 | INR 564.55 | -1.87% | INR 571.90 | INR 572.90 | INR 560.05 | 2.51M |
| 2026-06-05 | INR 575.30 | +0.27% | INR 577.40 | INR 590.00 | INR 573.90 | 3.88M |
| 2026-06-04 | INR 573.75 | -0.11% | INR 572.85 | INR 576.50 | INR 570.30 | 854.45K |
| 2026-06-03 | INR 574.40 | -0.95% | INR 581.40 | INR 581.40 | INR 570.25 | 2.06M |
| 2026-06-02 | INR 579.90 | -1.13% | INR 582.55 | INR 587.15 | INR 571.35 | 5.41M |
| 2026-06-01 | INR 586.55 | -1.39% | INR 594.75 | INR 603.85 | INR 584.95 | 3.16M |
| 2026-05-29 | INR 594.80 | -2.43% | INR 614.00 | INR 614.00 | INR 588.80 | 11.09M |
| 2026-05-28 | INR 609.60 | 0.00% | INR 609.60 | INR 609.60 | INR 609.60 | 0 |