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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	763.6	787.55	787.55	788.5	762.75	3.01M
November 25, 2025	763.85	766.55	766.55	770.45	757.65	1.86M
November 24, 2025	765.5	761.65	761.65	766	759.65	5.84M
November 21, 2025	760	764	764	766.2	758.6	2.71M
November 19, 2025	760.6	761.1	761.1	762	755.65	950,945
November 18, 2025	766.45	761.8	761.8	769.1	760.55	1.36M
November 17, 2025	770.7	770.25	770.25	778	765.1	2.64M
November 14, 2025	779	773.7	773.7	780.3	769.5	1.37M
November 13, 2025	782.9	781.6	781.6	786.5	778.3	1.97M
November 12, 2025	765	783.1	783.1	786	764.45	4M
November 11, 2025	754.4	763.9	763.9	765	747.35	2.3M
November 10, 2025	750	750.7	750.7	759.8	749.2	2.05M
November 07, 2025	731.05	749.25	749.25	750.5	731.05	1.71M
November 06, 2025	738.85	736.05	736.05	746.8	734.6	1.64M
November 04, 2025	736	742.45	742.45	748.65	734.2	2.31M
November 03, 2025	730	736	736	737.95	728.45	2.22M
October 31, 2025	745	731.85	731.85	748.6	730.05	2.58M
October 30, 2025	758	746.6	746.6	761.2	744.05	1.52M
October 29, 2025	750.2	761.3	761.3	763.4	749	2.27M
October 28, 2025	736	747	747	748.9	735.55	3.86M
October 27, 2025	734.95	737.25	737.25	743.55	732.3	3.74M
October 24, 2025	743.6	735.3	735.3	745.5	733.8	2.2M
October 23, 2025	745	743.65	743.65	752.55	742.7	3.31M
October 21, 2025	740.6	743.7	743.7	746.4	740.6	119,115
October 20, 2025	751.9	742.25	742.25	753.9	737.55	2.36M
October 17, 2025	740.75	745.95	745.95	749.5	736.05	4.21M
October 16, 2025	759.95	742.85	742.85	759.95	726	10.21M
October 15, 2025	744.7	761.15	761.15	763.7	743.55	2.76M
October 14, 2025	746.95	743.55	743.55	748.15	739.65	3.41M
October 13, 2025	742.2	746.55	746.55	750	742.15	1.68M
October 10, 2025	754.9	747.3	747.3	759.7	743.6	2.77M
October 09, 2025	746.1	754.35	754.35	757.45	742	4.48M
October 08, 2025	755.6	747.3	747.3	757.05	742.7	2.26M
October 07, 2025	767	755.6	755.6	770	753.1	3.29M
October 06, 2025	755.2	763.05	763.05	764.7	752.65	1.32M
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

HDFC Life Insurance Company Limited (HDFCLIFE.NS) NSE