HDFC Life Insurance Company Limited (NSE:HDFCLIFE)
India
· Delayed Price · Currency is INR 594.40
+4.25 (0.72%)
Apr 29, 2026, 3:30 PM IST
NSE:HDFCLIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 594.20 | 598.60 | 588.50 | 590.15 | 590.15 | -1.20% | 5,604,921 |
| Apr 27, 2026 | 595.00 | 603.45 | 590.10 | 597.30 | 597.30 | 1.55% | 5,548,234 |
| Apr 24, 2026 | 598.00 | 603.15 | 585.60 | 588.20 | 588.20 | -1.75% | 2,806,940 |
| Apr 23, 2026 | 604.20 | 607.75 | 595.50 | 598.65 | 598.65 | -0.89% | 4,485,591 |
| Apr 22, 2026 | 614.20 | 617.25 | 603.25 | 604.05 | 604.05 | -1.65% | 3,995,083 |
| Apr 21, 2026 | 609.75 | 615.90 | 602.80 | 614.20 | 614.20 | 0.73% | 4,800,986 |
| Apr 20, 2026 | 617.00 | 617.00 | 605.35 | 609.75 | 609.75 | -1.09% | 4,980,912 |
| Apr 17, 2026 | 618.95 | 625.00 | 606.20 | 616.45 | 616.45 | -2.38% | 8,161,002 |
| Apr 16, 2026 | 647.00 | 650.75 | 627.70 | 631.50 | 631.50 | -1.40% | 3,022,526 |
| Apr 15, 2026 | 628.00 | 642.15 | 626.00 | 640.45 | 640.45 | 3.45% | 5,737,074 |
| Apr 13, 2026 | 592.45 | 622.95 | 592.00 | 619.10 | 619.10 | 2.47% | 5,549,755 |
| Apr 10, 2026 | 595.00 | 605.45 | 590.50 | 604.15 | 604.15 | 2.19% | 4,385,843 |
| Apr 9, 2026 | 592.90 | 599.50 | 584.40 | 591.20 | 591.20 | -1.19% | 3,912,249 |
| Apr 8, 2026 | 595.00 | 608.55 | 592.05 | 598.30 | 598.30 | 2.85% | 5,911,479 |
| Apr 7, 2026 | 579.50 | 582.90 | 573.60 | 581.70 | 581.70 | 0.22% | 3,550,393 |
| Apr 6, 2026 | 563.00 | 582.40 | 560.75 | 580.40 | 580.40 | 2.53% | 4,333,557 |
| Apr 2, 2026 | 568.60 | 568.90 | 555.10 | 566.10 | 566.10 | -1.20% | 5,837,873 |
| Apr 1, 2026 | 600.00 | 606.15 | 569.00 | 572.95 | 572.95 | -2.99% | 9,823,726 |
| Mar 30, 2026 | 608.95 | 610.00 | 587.85 | 590.60 | 590.60 | -3.21% | 6,294,260 |
| Mar 27, 2026 | 605.00 | 612.45 | 600.00 | 610.20 | 610.20 | -0.44% | 4,422,345 |
| Mar 25, 2026 | 603.95 | 617.20 | 603.95 | 612.90 | 612.90 | 1.64% | 2,915,736 |
| Mar 24, 2026 | 597.00 | 607.65 | 590.05 | 603.00 | 603.00 | 1.84% | 3,644,510 |
| Mar 23, 2026 | 615.10 | 617.00 | 590.10 | 592.10 | 592.10 | -5.06% | 4,223,148 |
| Mar 20, 2026 | 635.00 | 635.50 | 622.05 | 623.65 | 623.65 | -1.55% | 3,012,022 |
| Mar 19, 2026 | 630.00 | 638.55 | 624.00 | 633.50 | 633.50 | -1.53% | 1,942,109 |
| Mar 18, 2026 | 642.45 | 646.60 | 639.60 | 643.35 | 643.35 | 0.16% | 2,424,345 |
| Mar 17, 2026 | 625.00 | 645.35 | 623.30 | 642.30 | 642.30 | 2.60% | 3,465,318 |
| Mar 16, 2026 | 625.00 | 630.55 | 617.20 | 626.00 | 626.00 | 0.04% | 2,750,363 |
| Mar 13, 2026 | 638.25 | 640.60 | 624.00 | 625.75 | 625.75 | -3.09% | 3,167,065 |
| Mar 12, 2026 | 644.60 | 649.35 | 636.10 | 645.70 | 645.70 | -0.34% | 3,339,906 |
| Mar 11, 2026 | 654.00 | 657.50 | 645.90 | 647.90 | 647.90 | -1.25% | 1,336,810 |
| Mar 10, 2026 | 653.95 | 661.60 | 653.40 | 656.10 | 656.10 | 0.36% | 3,547,812 |
| Mar 9, 2026 | 655.00 | 659.90 | 642.10 | 653.75 | 653.75 | -2.21% | 4,330,230 |
| Mar 6, 2026 | 677.60 | 679.20 | 667.95 | 668.55 | 668.55 | -2.30% | 2,997,163 |
| Mar 5, 2026 | 684.60 | 693.00 | 670.95 | 684.30 | 684.30 | -0.04% | 5,413,365 |
| Mar 4, 2026 | 691.40 | 707.10 | 681.90 | 684.60 | 684.60 | -3.21% | 5,964,323 |
| Mar 2, 2026 | 704.60 | 720.00 | 703.00 | 707.30 | 707.30 | -1.12% | 2,741,633 |
| Feb 27, 2026 | 733.00 | 736.80 | 714.25 | 715.30 | 715.30 | -2.55% | 3,416,009 |
| Feb 26, 2026 | 735.45 | 744.90 | 731.65 | 734.00 | 734.00 | -0.17% | 2,329,954 |
| Feb 25, 2026 | 740.00 | 741.90 | 732.85 | 735.25 | 735.25 | 0.07% | 2,075,312 |
| Feb 24, 2026 | 740.10 | 742.80 | 730.15 | 734.75 | 734.75 | -1.04% | 1,919,196 |
| Feb 23, 2026 | 730.00 | 745.75 | 729.70 | 742.45 | 742.45 | 1.89% | 2,722,974 |
| Feb 20, 2026 | 733.15 | 735.65 | 726.90 | 728.65 | 728.65 | -0.61% | 1,600,534 |
| Feb 19, 2026 | 726.90 | 735.80 | 723.50 | 733.15 | 733.15 | 0.49% | 2,875,538 |
| Feb 18, 2026 | 705.85 | 730.70 | 704.85 | 729.60 | 729.60 | 3.37% | 4,974,855 |
| Feb 17, 2026 | 702.50 | 710.90 | 701.50 | 705.80 | 705.80 | 0.27% | 1,320,272 |
| Feb 16, 2026 | 693.00 | 708.40 | 693.00 | 703.90 | 703.90 | 1.02% | 1,975,111 |
| Feb 13, 2026 | 702.00 | 707.55 | 695.05 | 696.80 | 696.80 | -0.84% | 2,076,033 |
| Feb 12, 2026 | 697.00 | 704.55 | 688.90 | 702.70 | 702.70 | 0.23% | 5,334,547 |
| Feb 11, 2026 | 704.00 | 705.60 | 699.00 | 701.10 | 701.10 | -0.40% | 1,873,706 |
| Feb 10, 2026 | 711.25 | 713.95 | 702.85 | 703.95 | 703.95 | -0.56% | 2,320,888 |
| Feb 9, 2026 | 704.50 | 711.95 | 702.50 | 707.90 | 707.90 | 0.63% | 4,093,084 |
| Feb 6, 2026 | 718.00 | 721.90 | 698.55 | 703.50 | 703.50 | -2.39% | 4,114,496 |
| Feb 5, 2026 | 722.40 | 723.30 | 712.10 | 720.70 | 720.70 | -0.25% | 1,268,905 |
| Feb 4, 2026 | 724.00 | 727.00 | 714.90 | 722.50 | 722.50 | 0.33% | 4,826,046 |
| Feb 3, 2026 | 721.50 | 735.00 | 718.15 | 720.15 | 720.15 | 0.37% | 3,911,536 |
| Feb 2, 2026 | 717.30 | 721.65 | 708.80 | 717.50 | 717.50 | 0.31% | 1,824,473 |
| Feb 1, 2026 | 731.00 | 733.00 | 708.50 | 715.30 | 715.30 | -2.15% | 973,885 |
| Jan 30, 2026 | 721.25 | 735.70 | 720.65 | 731.00 | 731.00 | 0.54% | 3,672,455 |
| Jan 29, 2026 | 728.60 | 732.25 | 722.85 | 727.10 | 727.10 | -0.21% | 2,511,005 |
| Jan 28, 2026 | 722.20 | 731.60 | 719.00 | 728.60 | 728.60 | 1.19% | 1,778,744 |
| Jan 27, 2026 | 712.10 | 725.00 | 708.10 | 720.05 | 720.05 | 1.12% | 3,344,844 |
| Jan 23, 2026 | 721.10 | 723.00 | 710.30 | 712.10 | 712.10 | -1.79% | 3,232,798 |
| Jan 22, 2026 | 725.10 | 729.65 | 717.85 | 725.10 | 725.10 | 0.10% | 2,374,582 |
| Jan 21, 2026 | 727.55 | 740.60 | 722.10 | 724.35 | 724.35 | -1.06% | 3,455,702 |
| Jan 20, 2026 | 736.80 | 742.55 | 730.45 | 732.10 | 732.10 | -0.64% | 2,322,135 |
| Jan 19, 2026 | 726.90 | 742.95 | 726.90 | 736.80 | 736.80 | 0.58% | 2,566,777 |
| Jan 16, 2026 | 740.10 | 742.00 | 718.00 | 732.55 | 732.55 | -1.43% | 9,855,757 |
| Jan 14, 2026 | 742.00 | 753.75 | 741.85 | 743.20 | 743.20 | -0.71% | 2,909,648 |
| Jan 13, 2026 | 750.10 | 757.70 | 742.60 | 748.50 | 748.50 | -0.81% | 1,820,910 |
| Jan 12, 2026 | 750.35 | 766.50 | 750.35 | 754.65 | 754.65 | 0.63% | 1,771,176 |
| Jan 9, 2026 | 758.20 | 760.75 | 747.70 | 749.90 | 749.90 | -1.09% | 3,267,663 |
| Jan 8, 2026 | 773.00 | 774.35 | 752.65 | 758.15 | 758.15 | -1.84% | 1,993,731 |
| Jan 7, 2026 | 778.00 | 779.90 | 769.50 | 772.35 | 772.35 | -0.71% | 1,349,921 |
| Jan 6, 2026 | 754.20 | 779.90 | 754.20 | 777.85 | 777.85 | 2.44% | 2,900,960 |
| Jan 5, 2026 | 751.50 | 765.40 | 751.50 | 759.30 | 759.30 | 0.59% | 1,348,153 |
| Jan 2, 2026 | 749.95 | 758.35 | 749.05 | 754.85 | 754.85 | 0.63% | 1,457,089 |
| Jan 1, 2026 | 750.00 | 753.40 | 746.90 | 750.10 | 750.10 | 0.03% | 820,228 |
| Dec 31, 2025 | 747.85 | 752.00 | 744.20 | 749.85 | 749.85 | 0.92% | 2,503,615 |
| Dec 30, 2025 | 746.45 | 751.00 | 735.75 | 743.00 | 743.00 | -0.46% | 13,786,780 |
| Dec 29, 2025 | 748.00 | 751.45 | 742.20 | 746.45 | 746.45 | -0.27% | 2,912,215 |
| Dec 26, 2025 | 753.00 | 755.00 | 745.65 | 748.45 | 748.45 | -0.91% | 1,655,497 |
| Dec 24, 2025 | 763.90 | 767.95 | 754.65 | 755.35 | 755.35 | -1.13% | 1,132,272 |
| Dec 23, 2025 | 759.95 | 765.00 | 757.80 | 763.95 | 763.95 | 0.28% | 1,246,811 |
| Dec 22, 2025 | 766.00 | 769.05 | 759.95 | 761.80 | 761.80 | -0.61% | 767,829 |
| Dec 19, 2025 | 753.10 | 773.85 | 753.10 | 766.45 | 766.45 | 1.25% | 3,098,157 |
| Dec 18, 2025 | 755.05 | 758.30 | 749.10 | 757.00 | 757.00 | 0.46% | 731,537 |
| Dec 17, 2025 | 764.35 | 764.35 | 749.00 | 753.50 | 753.50 | -1.42% | 1,809,434 |
| Dec 16, 2025 | 772.90 | 782.20 | 762.15 | 764.35 | 764.35 | -1.08% | 2,125,078 |
| Dec 15, 2025 | 772.50 | 775.50 | 766.50 | 772.70 | 772.70 | -0.62% | 1,510,988 |
| Dec 12, 2025 | 779.10 | 779.85 | 770.05 | 777.50 | 777.50 | 0.30% | 1,290,971 |
| Dec 11, 2025 | 771.05 | 777.15 | 763.05 | 775.20 | 775.20 | 0.54% | 2,133,427 |
| Dec 10, 2025 | 759.00 | 775.90 | 759.00 | 771.05 | 771.05 | 1.07% | 1,667,376 |
| Dec 9, 2025 | 763.90 | 765.30 | 753.50 | 762.90 | 762.90 | -0.15% | 1,965,538 |
| Dec 8, 2025 | 768.00 | 779.90 | 762.00 | 764.05 | 764.05 | -0.55% | 3,775,906 |
| Dec 5, 2025 | 757.20 | 772.00 | 755.20 | 768.30 | 768.30 | 0.99% | 1,693,258 |
| Dec 4, 2025 | 755.00 | 766.00 | 745.20 | 760.80 | 760.80 | 1.18% | 2,649,259 |
| Dec 3, 2025 | 755.30 | 758.90 | 746.00 | 751.95 | 751.95 | -0.93% | 2,877,041 |
| Dec 2, 2025 | 762.00 | 766.40 | 753.95 | 759.00 | 759.00 | -1.01% | 2,054,726 |
| Dec 1, 2025 | 765.00 | 768.25 | 758.10 | 766.75 | 766.75 | 0.32% | 908,996 |