HDFC Life Insurance Company Limited (BOM:540777)
India
· Delayed Price · Currency is INR 752.05
-7.05 (-0.93%)
At close: Dec 3, 2025
BOM:540777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 759.55 | 771.25 | 755.40 | 768.20 | 768.20 | 0.89% | 48,043 |
| Dec 4, 2025 | 752.10 | 766.00 | 745.15 | 761.40 | 761.40 | 1.24% | 34,815 |
| Dec 3, 2025 | 757.20 | 757.20 | 746.00 | 752.05 | 752.05 | -0.93% | 79,944 |
| Dec 2, 2025 | 761.30 | 764.45 | 754.00 | 759.10 | 759.10 | -0.99% | 21,736 |
| Dec 1, 2025 | 764.05 | 768.40 | 758.35 | 766.70 | 766.70 | 0.29% | 28,665 |
| Nov 28, 2025 | 779.95 | 779.95 | 761.70 | 764.50 | 764.50 | -1.65% | 153,365 |
| Nov 27, 2025 | 786.05 | 786.70 | 776.20 | 777.30 | 777.30 | -1.20% | 249,366 |
| Nov 26, 2025 | 766.25 | 788.50 | 764.20 | 786.75 | 786.75 | 2.64% | 363,864 |
| Nov 25, 2025 | 761.70 | 770.00 | 758.00 | 766.50 | 766.50 | 0.68% | 14,713 |
| Nov 24, 2025 | 764.35 | 765.25 | 759.90 | 761.35 | 761.35 | -0.33% | 20,008 |
| Nov 21, 2025 | 762.80 | 766.05 | 759.05 | 763.85 | 763.85 | 0.10% | 26,519 |
| Nov 20, 2025 | 759.30 | 765.60 | 750.10 | 763.05 | 763.05 | 0.26% | 38,933 |
| Nov 19, 2025 | 758.95 | 761.95 | 755.60 | 761.10 | 761.10 | -0.06% | 11,463 |
| Nov 18, 2025 | 769.20 | 769.20 | 760.35 | 761.55 | 761.55 | -1.14% | 23,858 |
| Nov 17, 2025 | 773.65 | 777.75 | 765.20 | 770.30 | 770.30 | -0.29% | 17,157 |
| Nov 14, 2025 | 780.75 | 780.75 | 769.40 | 772.55 | 772.55 | -1.19% | 19,187 |
| Nov 13, 2025 | 780.35 | 786.00 | 778.35 | 781.85 | 781.85 | -0.23% | 49,520 |
| Nov 12, 2025 | 769.80 | 785.90 | 766.40 | 783.65 | 783.65 | 2.59% | 60,562 |
| Nov 11, 2025 | 758.75 | 765.00 | 747.45 | 763.85 | 763.85 | 1.81% | 25,312 |
| Nov 10, 2025 | 749.95 | 759.75 | 749.60 | 750.30 | 750.30 | 0.17% | 32,582 |
| Nov 7, 2025 | 734.95 | 750.00 | 732.00 | 749.05 | 749.05 | 1.81% | 44,144 |
| Nov 6, 2025 | 741.15 | 746.85 | 734.30 | 735.70 | 735.70 | -0.93% | 38,722 |
| Nov 4, 2025 | 731.20 | 748.65 | 731.20 | 742.60 | 742.60 | 0.92% | 25,032 |
| Nov 3, 2025 | 731.75 | 738.10 | 728.70 | 735.80 | 735.80 | 0.55% | 610,601 |
| Oct 31, 2025 | 749.30 | 749.30 | 730.00 | 731.80 | 731.80 | -1.95% | 109,680 |
| Oct 30, 2025 | 761.00 | 761.00 | 744.10 | 746.35 | 746.35 | -1.94% | 322,036 |
| Oct 29, 2025 | 748.65 | 763.40 | 748.65 | 761.10 | 761.10 | 1.91% | 33,041 |
| Oct 28, 2025 | 735.20 | 749.00 | 735.20 | 746.80 | 746.80 | 1.31% | 48,740 |
| Oct 27, 2025 | 732.65 | 743.55 | 732.05 | 737.15 | 737.15 | 0.25% | 64,235 |
| Oct 24, 2025 | 740.25 | 745.50 | 734.00 | 735.30 | 735.30 | -1.12% | 420,210 |
| Oct 23, 2025 | 744.95 | 752.00 | 742.40 | 743.60 | 743.60 | 0.01% | 50,125 |
| Oct 21, 2025 | 739.05 | 746.55 | 739.05 | 743.50 | 743.50 | 0.16% | 14,448 |
| Oct 20, 2025 | 750.00 | 753.85 | 737.55 | 742.30 | 742.30 | -0.48% | 26,911 |
| Oct 17, 2025 | 740.05 | 749.05 | 736.00 | 745.90 | 745.90 | 0.40% | 331,506 |
| Oct 16, 2025 | 761.20 | 761.20 | 726.15 | 742.90 | 742.90 | -2.41% | 169,696 |
| Oct 15, 2025 | 746.70 | 764.00 | 744.30 | 761.25 | 761.25 | 2.34% | 89,818 |
| Oct 14, 2025 | 745.05 | 747.60 | 739.75 | 743.85 | 743.85 | -0.32% | 20,760 |
| Oct 13, 2025 | 740.75 | 749.95 | 740.75 | 746.25 | 746.25 | -0.19% | 38,506 |
| Oct 10, 2025 | 754.30 | 759.15 | 744.00 | 747.65 | 747.65 | -0.88% | 38,576 |
| Oct 9, 2025 | 747.50 | 757.20 | 741.80 | 754.30 | 754.30 | 0.87% | 84,926 |
| Oct 8, 2025 | 756.30 | 756.70 | 742.80 | 747.80 | 747.80 | -1.08% | 37,281 |
| Oct 7, 2025 | 760.60 | 770.65 | 753.05 | 756.00 | 756.00 | -0.92% | 62,838 |
| Oct 6, 2025 | 688.15 | 764.95 | 688.15 | 763.05 | 763.05 | 0.49% | 43,562 |
| Oct 3, 2025 | 762.95 | 767.25 | 755.30 | 759.30 | 759.30 | -0.70% | 40,995 |
| Oct 1, 2025 | 754.40 | 766.00 | 748.65 | 764.65 | 764.65 | 1.08% | 207,323 |
| Sep 30, 2025 | 755.35 | 767.95 | 750.60 | 756.45 | 756.45 | -0.04% | 20,876 |
| Sep 29, 2025 | 760.50 | 768.90 | 754.65 | 756.75 | 756.75 | -0.94% | 19,486 |
| Sep 26, 2025 | 766.60 | 775.35 | 762.55 | 763.90 | 763.90 | -0.11% | 22,819 |
| Sep 25, 2025 | 766.80 | 770.85 | 758.70 | 764.75 | 764.75 | -0.71% | 20,854 |
| Sep 24, 2025 | 771.70 | 775.60 | 768.45 | 770.20 | 770.20 | -0.61% | 7,453 |
| Sep 23, 2025 | 795.95 | 795.95 | 774.10 | 774.90 | 774.90 | -1.62% | 15,884 |
| Sep 22, 2025 | 786.55 | 796.60 | 783.45 | 787.65 | 787.65 | 0.65% | 51,539 |
| Sep 19, 2025 | 785.00 | 793.50 | 780.30 | 782.55 | 782.55 | -0.31% | 57,804 |
| Sep 18, 2025 | 766.00 | 789.50 | 766.00 | 785.00 | 785.00 | 2.20% | 155,769 |
| Sep 17, 2025 | 779.95 | 779.95 | 761.25 | 768.10 | 768.10 | -0.77% | 270,980 |
| Sep 16, 2025 | 772.55 | 780.85 | 770.80 | 774.05 | 774.05 | -0.37% | 22,426 |
| Sep 15, 2025 | 774.20 | 779.75 | 771.40 | 776.90 | 776.90 | -0.37% | 243,612 |
| Sep 12, 2025 | 774.10 | 781.00 | 770.25 | 779.75 | 779.75 | 0.69% | 37,965 |
| Sep 11, 2025 | 778.00 | 778.65 | 771.55 | 774.40 | 774.40 | -0.42% | 33,419 |
| Sep 10, 2025 | 762.30 | 778.70 | 760.95 | 777.65 | 777.65 | 2.19% | 40,631 |
| Sep 9, 2025 | 751.45 | 763.00 | 751.45 | 760.95 | 760.95 | 0.89% | 52,669 |
| Sep 8, 2025 | 759.75 | 761.80 | 748.50 | 754.25 | 754.25 | -0.73% | 118,664 |
| Sep 5, 2025 | 764.05 | 770.50 | 753.60 | 759.80 | 759.80 | 0.78% | 59,175 |
| Sep 4, 2025 | 814.95 | 814.95 | 750.35 | 753.95 | 753.95 | -2.95% | 273,812 |
| Sep 3, 2025 | 781.10 | 784.70 | 770.80 | 776.85 | 776.85 | -0.63% | 24,868 |
| Sep 2, 2025 | 790.00 | 795.60 | 777.00 | 781.80 | 781.80 | - | 36,378 |
| Sep 1, 2025 | 776.20 | 784.95 | 772.00 | 781.80 | 781.80 | 1.32% | 17,578 |
| Aug 29, 2025 | 770.00 | 778.25 | 766.65 | 771.60 | 771.60 | -0.45% | 15,452 |
| Aug 28, 2025 | 772.05 | 789.00 | 771.30 | 775.10 | 775.10 | -0.47% | 38,949 |
| Aug 26, 2025 | 783.15 | 790.00 | 770.80 | 778.75 | 778.75 | -1.05% | 39,213 |
| Aug 25, 2025 | 788.45 | 791.50 | 785.70 | 787.00 | 787.00 | -0.18% | 10,203 |
| Aug 22, 2025 | 799.15 | 799.15 | 787.00 | 788.45 | 788.45 | -0.87% | 11,701 |
| Aug 21, 2025 | 797.75 | 806.80 | 791.95 | 795.35 | 795.35 | -0.12% | 34,416 |
| Aug 20, 2025 | 798.30 | 801.15 | 793.00 | 796.30 | 796.30 | 0.35% | 28,000 |
| Aug 19, 2025 | 796.30 | 796.30 | 785.20 | 793.50 | 793.50 | 0.32% | 12,486 |
| Aug 18, 2025 | 805.05 | 814.90 | 788.75 | 790.95 | 790.95 | 0.30% | 78,806 |
| Aug 14, 2025 | 776.50 | 790.80 | 776.50 | 788.55 | 788.55 | 1.56% | 210,605 |
| Aug 13, 2025 | 766.00 | 783.70 | 765.00 | 776.45 | 776.45 | 1.36% | 37,922 |
| Aug 12, 2025 | 765.05 | 772.85 | 758.65 | 766.05 | 766.05 | 0.13% | 39,712 |
| Aug 11, 2025 | 765.70 | 765.80 | 754.00 | 765.05 | 765.05 | 0.53% | 20,124 |
| Aug 8, 2025 | 753.80 | 764.50 | 753.80 | 761.05 | 761.05 | 0.67% | 50,435 |
| Aug 7, 2025 | 743.05 | 757.65 | 743.05 | 755.95 | 755.95 | 0.47% | 21,849 |
| Aug 6, 2025 | 732.40 | 753.40 | 732.40 | 752.40 | 752.40 | 1.86% | 77,104 |
| Aug 5, 2025 | 736.40 | 742.10 | 731.70 | 738.65 | 738.65 | -0.24% | 28,239 |
| Aug 4, 2025 | 741.25 | 747.75 | 732.20 | 740.45 | 740.45 | -0.11% | 35,446 |
| Aug 1, 2025 | 755.55 | 755.55 | 739.75 | 741.25 | 741.25 | -1.89% | 67,676 |
| Jul 31, 2025 | 747.30 | 761.00 | 744.60 | 755.55 | 755.55 | -0.26% | 55,563 |
| Jul 30, 2025 | 748.10 | 762.05 | 748.10 | 757.55 | 757.55 | 0.21% | 58,894 |
| Jul 29, 2025 | 761.00 | 764.85 | 755.00 | 756.00 | 756.00 | -0.82% | 31,519 |
| Jul 28, 2025 | 760.05 | 769.65 | 757.65 | 762.25 | 762.25 | 0.01% | 34,249 |
| Jul 25, 2025 | 747.35 | 766.35 | 747.35 | 762.15 | 762.15 | 0.69% | 35,152 |
| Jul 24, 2025 | 759.35 | 766.75 | 756.00 | 756.90 | 756.90 | -0.74% | 35,898 |
| Jul 23, 2025 | 766.35 | 768.05 | 758.60 | 762.55 | 762.55 | -0.07% | 20,735 |
| Jul 22, 2025 | 750.60 | 768.50 | 750.60 | 763.10 | 763.10 | 1.42% | 115,937 |
| Jul 21, 2025 | 738.85 | 753.25 | 735.00 | 752.45 | 752.45 | 1.78% | 19,704 |
| Jul 18, 2025 | 751.55 | 755.30 | 736.55 | 739.30 | 739.30 | -1.62% | 37,827 |
| Jul 17, 2025 | 757.25 | 759.95 | 746.35 | 751.50 | 751.50 | -0.60% | 129,446 |
| Jul 16, 2025 | 765.00 | 774.00 | 754.20 | 756.05 | 756.05 | -0.13% | 216,972 |
| Jul 15, 2025 | 767.50 | 769.90 | 751.50 | 757.00 | 757.00 | -1.04% | 83,994 |
| Jul 14, 2025 | 756.95 | 767.75 | 753.10 | 764.95 | 764.95 | 0.80% | 22,122 |