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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	733.15	728.65	728.65	735.65	726.9	1.6M
February 19, 2026	726.9	733.15	733.15	735.8	723.5	2.88M
February 18, 2026	705.85	729.6	729.6	730.7	704.85	4.97M
February 17, 2026	702.5	705.8	705.8	710.9	701.5	1.32M
February 16, 2026	693	703.9	703.9	708.4	693	1.98M
February 13, 2026	702	696.8	696.8	707.55	695.05	2.08M
February 12, 2026	697	702.7	702.7	704.55	688.9	5.34M
February 11, 2026	704	701.1	701.1	705.6	699	1.87M
February 10, 2026	711.25	703.95	703.95	713.95	702.85	2.32M
February 09, 2026	704.5	707.9	707.9	711.95	702.5	4.09M
February 06, 2026	718	703.5	703.5	721.9	698.55	4.11M
February 05, 2026	722.4	720.7	720.7	723.3	712.1	1.27M
February 04, 2026	724	722.5	722.5	727	714.9	4.83M
February 03, 2026	721.5	720.15	720.15	735	718.15	3.91M
February 02, 2026	717.3	717.5	717.5	721.65	708.8	1.82M
February 01, 2026	731	715.3	715.3	733	708.5	973,885
January 30, 2026	721.25	731	731	735.7	720.65	3.67M
January 29, 2026	728.6	727.1	727.1	732.25	722.85	2.51M
January 28, 2026	722.2	728.6	728.6	731.6	719	1.78M
January 27, 2026	712.1	720.05	720.05	725	708.1	3.34M
January 23, 2026	721.1	712.1	712.1	723	710.3	3.23M
January 22, 2026	725.1	725.05	725.05	729.65	717.85	2.1M
January 21, 2026	727.55	724.35	724.35	740.6	722.1	3.46M
January 20, 2026	736.8	732.1	732.1	742.55	730.45	2.32M
January 19, 2026	726.9	736.8	736.8	742.95	726.9	2.57M
January 16, 2026	740.1	732.55	732.55	742	718	9.86M
January 14, 2026	742	743.2	743.2	753.75	741.85	2.91M
January 13, 2026	750.1	748.5	748.5	757.7	742.6	1.82M
January 12, 2026	750.35	754.65	754.65	766.5	750.35	1.77M
January 09, 2026	758.2	749.9	749.9	760.75	747.7	3.27M
January 08, 2026	773	758.15	758.15	774.35	752.65	1.98M
January 07, 2026	778	772.35	772.35	779.9	769.5	1.35M
January 06, 2026	754.2	777.85	777.85	779.9	754.2	2.9M
January 05, 2026	751.5	759.3	759.3	765.4	751.5	1.35M
January 02, 2026	749.95	754.85	754.85	758.35	749.05	1.46M
January 01, 2026	750	750.1	750.1	753.4	746.9	820,258
December 31, 2025	747.85	749.85	749.85	752	744.2	2.5M
December 30, 2025	746.45	743	743	751	735.75	13.79M
December 29, 2025	748	746.45	746.45	751.45	742.2	2.91M
December 26, 2025	753	748.45	748.45	755	745.65	1.66M
December 24, 2025	763.9	755.35	755.35	767.95	754.65	1.13M
December 23, 2025	759.95	763.95	763.95	765	757.8	1.25M
December 22, 2025	766	761.8	761.8	769.05	759.95	767,829
December 19, 2025	753.1	766.45	766.45	773.85	753.1	3.1M
December 18, 2025	755.05	757	757	758.3	749.1	731,681
December 17, 2025	764.35	753.5	753.5	764.35	749	1.81M
December 16, 2025	772.9	764.35	764.35	782.2	762.15	2.12M
December 15, 2025	772.5	772.7	772.7	775.5	766.5	1.51M
December 12, 2025	779.1	777.5	777.5	779.85	770.05	1.29M
December 11, 2025	771.05	775.2	775.2	777.15	763.05	2.13M
December 10, 2025	759	771.05	771.05	775.9	759	1.67M
December 09, 2025	763.9	762.9	762.9	765.3	753.5	1.97M
December 08, 2025	768	764.05	764.05	779.9	762	3.78M
December 05, 2025	757.2	768.3	768.3	772	755.2	1.69M
December 04, 2025	755	760.8	760.8	766	745.2	2.65M
December 03, 2025	755.3	751.95	751.95	758.9	746	2.88M
December 02, 2025	762	759	759	766.4	753.95	2.05M
December 01, 2025	765	766.75	766.75	768.25	758.1	909,005
November 28, 2025	780.4	764.3	764.3	780.4	761.45	2.44M
November 27, 2025	787.55	777.8	777.8	787.8	775.85	1.17M

HDFC Life Insurance Company Limited (HDFCLIFE.NS) NSE