HDFC Life Insurance Company Limited - HDFCLIFE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	756.65	759.2	759.2	767.15	754.95	5.42M
October 01, 2025	753.2	764	764	766.75	748.95	1.54M
September 30, 2025	757	756.45	756.45	761.65	750.6	3.44M
September 29, 2025	762	756.6	756.6	768.95	754.4	3.46M
September 26, 2025	766.6	764.4	764.4	775.45	762.2	2.96M
September 25, 2025	768	765.05	765.05	769.95	758.75	2.08M
September 24, 2025	771.25	770.25	770.25	775.6	768.05	1.1M
September 23, 2025	787.45	775.05	775.05	791.5	774	2.22M
September 22, 2025	786.8	787.8	787.8	796.9	783.5	1.98M
September 19, 2025	786.8	782.2	782.2	793.65	780.5	3.63M
September 18, 2025	766.2	784.6	784.6	789.65	766.2	4.82M
September 17, 2025	775.05	768.05	768.05	776.95	762.8	2.33M
September 16, 2025	776.85	774.35	774.35	781.6	770.1	1.76M
September 15, 2025	775	777.2	777.2	780	771.6	1.36M
September 12, 2025	775.7	779.65	779.65	781.45	770.15	2.26M
September 11, 2025	777.95	774.25	774.25	779.3	771.2	1.24M
September 10, 2025	763	777.6	777.6	778.65	760	2.3M
September 09, 2025	755	761.1	761.1	762.9	752.35	2.39M
September 08, 2025	762.3	753.75	753.75	763.2	748.5	3.46M
September 05, 2025	764	759.55	759.55	773	753.4	3.23M
September 04, 2025	803	754.25	754.25	803	750.05	10.04M
September 03, 2025	783	776.45	776.45	787.5	770.7	1.88M
September 02, 2025	780	782.75	782.75	795.75	777.25	2.96M
September 01, 2025	772.05	781.8	781.8	785	771.5	2.22M
August 29, 2025	776	772.05	772.05	778.45	766.65	1.87M
August 28, 2025	775.5	775.35	775.35	788.9	771	2.89M
August 26, 2025	786.05	776.6	776.6	792	770.5	5.05M
August 25, 2025	788.75	787	787	791.95	785.35	2.33M
August 22, 2025	793.8	788.75	788.75	795	786.6	1.33M
August 21, 2025	792.5	795.45	795.45	807	791.4	2.14M
August 20, 2025	793.05	796.55	796.55	801.85	792.6	1.1M
August 19, 2025	791.8	793.75	793.75	796.1	785.2	1.53M
August 18, 2025	809	791	791	815	789.1	3.95M
August 14, 2025	778.75	788.75	788.75	790.75	777.95	2.86M
August 13, 2025	765.85	776.6	776.6	783.7	763.6	1.72M
August 12, 2025	764.75	766.2	766.2	772.95	758.35	2M
August 11, 2025	763.5	764.75	764.75	765.85	753.7	1.72M
August 08, 2025	756	761.55	761.55	764.5	756	2.21M
August 07, 2025	747.05	755.7	755.7	757.65	747.05	1.42M
August 06, 2025	734.1	752.55	752.55	755	734.1	1.8M
August 05, 2025	735.8	738.5	738.5	742.25	731.65	1.99M
August 04, 2025	741.5	739.8	739.8	747.55	732.15	2.56M
August 01, 2025	752.55	741.7	741.7	756.35	740.1	1.7M
July 31, 2025	746	755.5	755.5	761.25	746	1.78M
July 30, 2025	752.3	757.45	757.45	762	750	2.01M
July 29, 2025	762	756.35	756.35	765	755.1	1.13M
July 28, 2025	762	761.2	761.2	769.8	756.55	1.51M
July 25, 2025	752.85	762.35	762.35	766.5	751.1	1.71M
July 24, 2025	762	757.3	757.3	766.35	756	1.26M
July 23, 2025	765	762.5	762.5	768.3	758.1	1.31M
July 22, 2025	752	763.3	763.3	768.55	751.55	4.33M
July 21, 2025	738	752.3	752.3	753.5	732.85	2.07M
July 18, 2025	755	739.5	739.5	757	736.4	3.45M
July 17, 2025	759.65	751.8	751.8	760.7	746.3	4.38M
July 16, 2025	765	755.95	755.95	776.9	754.8	6.27M
July 15, 2025	769	756.85	756.85	770.3	752.15	2.84M
July 14, 2025	755.2	764.75	764.75	767.45	753	1.79M
July 11, 2025	765	759	759	777.4	756.85	3.51M
July 10, 2025	783	771.25	771.25	788	763.4	2.6M
July 09, 2025	792	786.3	786.3	797.95	784	2.17M

HDFC Life Insurance Company Limited (HDFCLIFE.NS) NSE