HDFC Life Insurance Co. Ltd.(IN:HDFCLIFE)
₹592.00-5.00 (-0.84%)
IN:HDFCLIFE
HDFC Life Insurance Co. Ltd. historical prices
₹592.00
At close:-5.00 (-0.84%)
Want to see IN:HDFCLIFE full AI Analyst Report?
HDFC Life Insurance Co. Ltd. (HDFCLIFE) Historical Prices
19 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 602.95 | 603.90 | 587.00 | 592.00 | 592.00 | -0.84% | 95,701 | 0.33 |
| Nov 12, 2026 | 576.75 | 598.00 | 575.40 | 597.00 | 597.00 | +4.54% | 225,854 | 0.77 |
| Nov 11, 2026 | 570.50 | 579.75 | 569.45 | 571.10 | 571.10 | +1.44% | 88,883 | 0.30 |
| Nov 10, 2026 | 563.00 | 571.60 | 559.90 | 563.00 | 563.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 565.30 | 571.60 | 559.90 | 563.00 | 563.00 | -0.35% | 191,887 | 0.66 |
| Nov 06, 2026 | 543.80 | 565.00 | 537.85 | 565.00 | 565.00 | +3.97% | 735,839 | 2.60 |
| Nov 05, 2026 | 538.10 | 546.20 | 537.05 | 543.40 | 543.40 | +2.18% | 2,428,245 | 9.84 |
| Nov 04, 2026 | 525.00 | 534.95 | 521.95 | 531.80 | 531.80 | +1.30% | 68,642 | 0.28 |
| Nov 03, 2026 | 527.95 | 528.60 | 519.70 | 525.00 | 525.00 | +0.57% | 42,378 | 0.17 |
| Nov 02, 2026 | 525.35 | 529.60 | 518.75 | 522.00 | 522.00 | -0.22% | 32,471 | 0.12 |
| Oct 30, 2026 | 519.40 | 525.55 | 510.45 | 523.15 | 523.15 | +1.36% | 70,533 | 0.26 |
| Oct 29, 2026 | 513.75 | 521.10 | 511.50 | 516.15 | 516.15 | +0.47% | 62,078 | 0.22 |
| Oct 28, 2026 | 514.30 | 519.00 | 508.20 | 513.75 | 513.75 | -0.46% | 50,394 | 0.16 |
| Oct 27, 2026 | 517.00 | 521.55 | 512.50 | 516.10 | 516.10 | -0.15% | 27,545 | 0.09 |
| Oct 26, 2026 | 520.00 | 522.00 | 512.45 | 516.90 | 516.90 | -1.26% | 20,403 | 0.06 |
| Oct 23, 2026 | 528.60 | 528.60 | 511.55 | 523.50 | 523.50 | -0.46% | 38,233 | 0.12 |
| Oct 22, 2026 | 537.80 | 537.80 | 522.60 | 525.90 | 525.90 | -1.73% | 35,842 | 0.11 |
| Oct 21, 2026 | 546.75 | 547.00 | 531.80 | 535.15 | 535.15 | -1.88% | 40,901 | 0.13 |
| Oct 20, 2026 | 545.40 | 555.00 | 542.70 | 545.40 | 545.40 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 552.35 | 555.00 | 542.70 | 545.40 | 545.40 | -1.63% | 59,603 | 0.18 |
| Oct 16, 2026 | 549.30 | 554.50 | 533.00 | 554.45 | 554.45 | +0.61% | 145,713 | 0.45 |
| Oct 15, 2026 | 543.90 | 554.55 | 541.15 | 551.10 | 551.10 | +1.32% | 49,771 | 0.15 |
| Oct 14, 2026 | 559.75 | 559.75 | 540.50 | 543.90 | 543.90 | -2.86% | 81,854 | 0.25 |
| Oct 13, 2026 | 561.95 | 565.65 | 553.90 | 559.90 | 559.90 | +0.22% | 543,854 | 1.65 |
| Oct 12, 2026 | 562.85 | 563.60 | 554.50 | 558.65 | 558.65 | +0.66% | 515,390 | 1.57 |
| Oct 09, 2026 | 548.00 | 562.05 | 546.00 | 555.00 | 555.00 | +1.83% | 345,113 | 0.94 |
| Oct 08, 2026 | 545.10 | 549.15 | 542.40 | 545.00 | 545.00 | -0.02% | 442,552 | 1.14 |
| Oct 07, 2026 | 546.95 | 548.55 | 538.75 | 545.10 | 545.10 | +0.34% | 309,774 | 0.78 |
| Oct 06, 2026 | 535.95 | 551.50 | 528.30 | 543.25 | 543.25 | +2.32% | 594,904 | 1.46 |
| Oct 05, 2026 | 532.75 | 540.60 | 524.65 | 530.95 | 530.95 | -0.32% | 981,507 | 2.50 |
| Oct 02, 2026 | 532.65 | 537.85 | 518.00 | 532.65 | 532.65 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 518.95 | 537.85 | 518.00 | 532.65 | 532.65 | +2.54% | 171,507 | 0.44 |
| Sep 30, 2026 | 519.45 | 520.40 | 513.50 | 519.45 | 519.45 | -0.66% | 82,371 | 0.21 |
| Sep 29, 2026 | 530.00 | 530.00 | 518.70 | 522.90 | 522.90 | -1.34% | 93,366 | 0.24 |
| Sep 28, 2026 | 531.00 | 534.25 | 525.75 | 530.00 | 530.00 | -0.09% | 104,078 | 0.26 |
| Sep 25, 2026 | 526.85 | 535.00 | 516.55 | 530.50 | 530.50 | +0.54% | 244,283 | 0.61 |
| Sep 24, 2026 | 530.15 | 535.15 | 514.15 | 527.65 | 527.65 | -6.13% | 672,031 | 1.72 |
| Sep 23, 2026 | 560.05 | 565.55 | 556.20 | 562.10 | 562.10 | +0.41% | 96,492 | 0.25 |
| Sep 22, 2026 | 560.15 | 567.15 | 559.10 | 559.80 | 559.80 | +0.32% | 52,345 | 0.12 |
| Sep 21, 2026 | 550.95 | 565.90 | 550.95 | 558.00 | 558.00 | +1.06% | 170,733 | 0.40 |
| Sep 18, 2026 | 558.00 | 564.30 | 552.15 | 552.15 | 552.15 | -0.83% | 181,908 | 0.42 |
| Sep 17, 2026 | 531.35 | 561.05 | 530.30 | 556.75 | 556.75 | +4.93% | 610,576 | 1.29 |
| Sep 16, 2026 | 520.70 | 533.55 | 517.80 | 530.60 | 530.60 | +3.03% | 120,845 | 0.24 |
| Sep 15, 2026 | 529.85 | 530.85 | 515.00 | 515.00 | 515.00 | -2.83% | 78,327 | 0.15 |
| Sep 14, 2026 | 530.00 | 531.15 | 518.65 | 530.00 | 530.00 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 523.00 | 531.15 | 518.65 | 530.00 | 530.00 | +0.95% | 1,467,908 | 2.93 |
| Sep 10, 2026 | 515.95 | 525.50 | 508.70 | 525.00 | 525.00 | +2.07% | 321,633 | 0.64 |
| Sep 09, 2026 | 534.25 | 534.25 | 508.80 | 514.35 | 514.35 | -3.68% | 1,198,667 | 2.49 |
| Sep 08, 2026 | 539.60 | 547.50 | 533.85 | 534.00 | 534.00 | -0.19% | 490,759 | 1.02 |
| Sep 07, 2026 | 547.80 | 547.80 | 535.00 | 535.00 | 535.00 | -1.85% | 47,824 | 0.09 |
