HDFC Life Insurance Company Limited (BOM:540777)
India
· Delayed Price · Currency is INR 653.75
-14.75 (-2.21%)
At close: Mar 9, 2026
BOM:540777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 658.65 | 658.65 | 645.00 | 653.75 | 653.75 | -2.21% | 566,679 |
| Mar 6, 2026 | 679.60 | 679.60 | 667.85 | 668.50 | 668.50 | -2.57% | 96,650 |
| Mar 5, 2026 | 685.20 | 700.90 | 671.65 | 686.10 | 686.10 | 0.28% | 109,075 |
| Mar 4, 2026 | 700.00 | 707.25 | 681.40 | 684.20 | 684.20 | -3.20% | 1,811,574 |
| Mar 2, 2026 | 690.90 | 719.90 | 690.90 | 706.85 | 706.85 | -1.15% | 21,395 |
| Feb 27, 2026 | 730.25 | 736.40 | 714.75 | 715.10 | 715.10 | -2.59% | 108,941 |
| Feb 26, 2026 | 735.60 | 744.95 | 731.75 | 734.10 | 734.10 | -0.16% | 346,572 |
| Feb 25, 2026 | 736.35 | 741.90 | 733.05 | 735.25 | 735.25 | 0.03% | 43,138 |
| Feb 24, 2026 | 738.15 | 742.85 | 730.35 | 735.05 | 735.05 | -1.04% | 38,900 |
| Feb 23, 2026 | 728.20 | 745.80 | 728.20 | 742.80 | 742.80 | 1.92% | 96,062 |
| Feb 20, 2026 | 733.45 | 735.25 | 726.75 | 728.80 | 728.80 | -0.63% | 34,889 |
| Feb 19, 2026 | 728.55 | 735.50 | 724.50 | 733.45 | 733.45 | 0.54% | 40,911 |
| Feb 18, 2026 | 706.95 | 730.45 | 705.00 | 729.50 | 729.50 | 3.39% | 89,252 |
| Feb 17, 2026 | 704.85 | 710.30 | 700.00 | 705.60 | 705.60 | 0.10% | 26,122 |
| Feb 16, 2026 | 692.05 | 707.95 | 692.05 | 704.90 | 704.90 | 1.18% | 398,210 |
| Feb 13, 2026 | 702.00 | 707.45 | 695.25 | 696.65 | 696.65 | -0.88% | 348,087 |
| Feb 12, 2026 | 697.95 | 704.75 | 689.35 | 702.80 | 702.80 | 0.27% | 78,134 |
| Feb 11, 2026 | 704.00 | 704.85 | 699.00 | 700.90 | 700.90 | -0.40% | 39,217 |
| Feb 10, 2026 | 710.60 | 713.90 | 703.00 | 703.75 | 703.75 | -0.59% | 148,970 |
| Feb 9, 2026 | 703.75 | 711.95 | 703.00 | 707.95 | 707.95 | 0.62% | 45,313 |
| Feb 6, 2026 | 719.30 | 721.35 | 698.55 | 703.60 | 703.60 | -2.35% | 35,798 |
| Feb 5, 2026 | 722.45 | 722.50 | 712.20 | 720.55 | 720.55 | -0.27% | 25,854 |
| Feb 4, 2026 | 720.65 | 726.30 | 715.00 | 722.50 | 722.50 | 0.29% | 80,051 |
| Feb 3, 2026 | 717.55 | 734.75 | 717.55 | 720.40 | 720.40 | 0.43% | 52,424 |
| Feb 2, 2026 | 712.40 | 721.30 | 709.10 | 717.35 | 717.35 | 0.85% | 22,464 |
| Feb 1, 2026 | 719.35 | 733.00 | 708.00 | 711.30 | 711.30 | -2.69% | 44,899 |
| Jan 30, 2026 | 722.45 | 735.55 | 721.00 | 731.00 | 731.00 | 0.54% | 58,891 |
| Jan 29, 2026 | 725.05 | 732.30 | 722.50 | 727.05 | 727.05 | -0.27% | 64,230 |
| Jan 28, 2026 | 718.45 | 730.70 | 718.45 | 729.05 | 729.05 | 1.24% | 49,605 |
| Jan 27, 2026 | 711.80 | 725.00 | 708.90 | 720.15 | 720.15 | 1.17% | 33,454 |
| Jan 23, 2026 | 719.75 | 722.70 | 710.30 | 711.80 | 711.80 | -1.86% | 46,533 |
| Jan 22, 2026 | 725.90 | 729.40 | 717.60 | 725.30 | 725.30 | 0.22% | 2,018,033 |
| Jan 21, 2026 | 730.60 | 740.85 | 722.15 | 723.70 | 723.70 | -1.10% | 67,359 |
| Jan 20, 2026 | 735.10 | 741.60 | 730.60 | 731.75 | 731.75 | -0.64% | 124,942 |
| Jan 19, 2026 | 731.55 | 740.60 | 729.25 | 736.45 | 736.45 | 0.67% | 20,419 |
| Jan 16, 2026 | 742.95 | 742.95 | 718.05 | 731.55 | 731.55 | -1.55% | 213,025 |
| Jan 14, 2026 | 740.55 | 753.45 | 740.55 | 743.10 | 743.10 | -0.70% | 36,800 |
| Jan 13, 2026 | 754.00 | 757.20 | 742.75 | 748.35 | 748.35 | -0.74% | 21,279 |
| Jan 12, 2026 | 748.35 | 766.60 | 748.35 | 753.95 | 753.95 | 0.53% | 67,363 |
| Jan 9, 2026 | 756.15 | 760.55 | 747.80 | 750.00 | 750.00 | -1.08% | 70,259 |
| Jan 8, 2026 | 766.65 | 773.20 | 752.85 | 758.20 | 758.20 | -1.79% | 579,567 |
| Jan 7, 2026 | 777.85 | 779.25 | 769.95 | 772.00 | 772.00 | -0.73% | 1,234,514 |
| Jan 6, 2026 | 751.15 | 779.95 | 751.15 | 777.65 | 777.65 | 2.48% | 59,417 |
| Jan 5, 2026 | 750.70 | 765.30 | 750.70 | 758.85 | 758.85 | 0.54% | 24,265 |
| Jan 2, 2026 | 748.30 | 758.40 | 748.30 | 754.75 | 754.75 | 0.59% | 49,974 |
| Jan 1, 2026 | 751.00 | 753.05 | 747.40 | 750.35 | 750.35 | 0.11% | 81,114 |
| Dec 31, 2025 | 743.55 | 751.65 | 743.55 | 749.55 | 749.55 | 0.96% | 56,579 |
| Dec 30, 2025 | 746.80 | 750.00 | 736.00 | 742.40 | 742.40 | -0.58% | 156,859 |
| Dec 29, 2025 | 747.00 | 751.00 | 742.20 | 746.70 | 746.70 | -0.23% | 94,655 |
| Dec 26, 2025 | 752.15 | 754.45 | 745.50 | 748.40 | 748.40 | -0.94% | 40,969 |
| Dec 24, 2025 | 765.75 | 767.15 | 754.60 | 755.50 | 755.50 | -1.10% | 10,919 |
| Dec 23, 2025 | 756.55 | 764.85 | 756.55 | 763.90 | 763.90 | 0.29% | 23,751 |
| Dec 22, 2025 | 764.50 | 769.10 | 760.00 | 761.70 | 761.70 | -0.73% | 23,530 |
| Dec 19, 2025 | 750.60 | 771.05 | 750.60 | 767.30 | 767.30 | 1.39% | 31,838 |
| Dec 18, 2025 | 755.00 | 758.00 | 749.30 | 756.75 | 756.75 | 0.43% | 35,966 |
| Dec 17, 2025 | 763.80 | 764.45 | 749.35 | 753.50 | 753.50 | -1.43% | 54,533 |
| Dec 16, 2025 | 772.25 | 782.00 | 763.00 | 764.45 | 764.45 | -1.01% | 45,244 |
| Dec 15, 2025 | 777.60 | 777.60 | 766.35 | 772.25 | 772.25 | -0.70% | 25,824 |
| Dec 12, 2025 | 779.90 | 779.90 | 770.35 | 777.70 | 777.70 | 0.32% | 8,277,722 |
| Dec 11, 2025 | 776.55 | 777.35 | 763.05 | 775.20 | 775.20 | 0.57% | 51,357 |
| Dec 10, 2025 | 759.00 | 775.85 | 759.00 | 770.80 | 770.80 | 1.08% | 70,560 |
| Dec 9, 2025 | 760.75 | 765.00 | 754.00 | 762.60 | 762.60 | -0.14% | 20,205 |
| Dec 8, 2025 | 766.05 | 779.70 | 761.85 | 763.65 | 763.65 | -0.59% | 162,948 |
| 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 |