tiprankstipranks
Trending News
More News >
HDFC Life Insurance Co. Ltd. (IN:HDFCLIFE)
:HDFCLIFE
India Market
Advertisement

HDFC Life Insurance Co. Ltd. (HDFCLIFE) Historical Prices

Compare
4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2025
814.95
814.95
750.35
753.95
753.95
-2.95%
273,812
5.21
Sep 03, 2025
781.10
784.70
770.80
776.85
776.85
-0.63%
24,868
0.47
Sep 02, 2025
790.00
795.60
777.00
781.80
781.80
0.00%
36,378
0.68
Sep 01, 2025
776.20
784.95
772.00
781.80
781.80
+1.32%
17,578
0.33
Aug 29, 2025
770.00
778.25
766.65
771.60
771.60
-0.45%
15,452
0.28
Aug 28, 2025
772.05
789.00
771.30
775.10
775.10
-0.47%
38,949
0.72
Aug 26, 2025
783.15
790.00
770.80
778.75
778.75
-1.05%
39,213
0.72
Aug 25, 2025
788.45
791.50
785.70
787.00
787.00
-0.18%
10,203
0.14
Aug 22, 2025
799.15
799.15
787.00
788.45
788.45
-0.87%
11,701
0.16
Aug 21, 2025
797.75
806.80
791.95
795.35
795.35
-0.12%
34,416
0.46
Aug 20, 2025
798.30
801.15
793.00
796.30
796.30
+0.35%
28,000
0.38
Aug 19, 2025
796.30
796.30
785.20
793.50
793.50
+0.32%
12,486
0.17
Aug 18, 2025
805.05
814.90
788.75
790.95
790.95
+0.30%
78,806
1.07
Aug 14, 2025
776.50
790.80
776.50
788.55
788.55
+1.56%
210,605
2.95
Aug 13, 2025
766.00
783.70
765.00
776.45
776.45
+1.36%
37,922
0.53
Aug 12, 2025
765.05
772.85
758.65
766.05
766.05
+0.13%
39,712
0.56
Aug 11, 2025
765.70
765.80
754.00
765.05
765.05
+0.53%
20,124
0.28
Aug 08, 2025
753.80
764.50
753.80
761.05
761.05
+0.67%
50,435
0.65
Aug 07, 2025
743.05
757.65
743.05
755.95
755.95
+0.47%
21,849
0.28
Aug 06, 2025
732.40
753.40
732.40
752.40
752.40
+1.86%
77,104
0.99
Aug 05, 2025
736.40
742.10
731.70
738.65
738.65
-0.24%
28,239
0.36
Aug 04, 2025
741.25
747.75
732.20
740.45
740.45
-0.11%
35,446
0.46
Aug 01, 2025
755.55
755.55
739.75
741.25
741.25
-1.89%
67,676
0.86
Jul 31, 2025
747.30
761.00
744.60
755.55
755.55
-0.26%
55,563
0.71
Jul 30, 2025
748.10
762.05
748.10
757.55
757.55
+0.21%
58,894
0.74
Jul 29, 2025
761.00
764.85
755.00
756.00
756.00
-0.82%
31,519
0.38
Jul 28, 2025
760.05
769.65
757.65
762.25
762.25
+0.01%
34,249
0.42
Jul 25, 2025
747.35
766.35
747.35
762.15
762.15
+0.69%
35,152
0.43
Jul 24, 2025
759.35
766.75
756.00
756.90
756.90
-0.74%
35,898
0.43
Jul 23, 2025
766.35
768.05
758.60
762.55
762.55
-0.07%
20,735
0.25
Jul 22, 2025
750.60
768.50
750.60
763.10
763.10
+1.42%
115,937
1.39
Jul 21, 2025
738.85
753.25
735.00
752.45
752.45
+1.78%
19,704
0.24
Jul 18, 2025
751.55
755.30
736.55
739.30
739.30
-1.62%
37,827
0.44
Jul 17, 2025
757.25
759.95
746.35
751.50
751.50
-0.60%
129,446
1.53
Jul 16, 2025
765.00
774.00
754.20
756.05
756.05
-0.13%
216,972
2.65
Jul 15, 2025
767.50
769.90
751.50
757.00
757.00
-1.04%
83,994
1.04
Jul 14, 2025
756.95
767.75
753.10
764.95
764.95
+0.80%
22,122
0.27
Jul 11, 2025
765.95
777.00
756.65
758.85
758.85
-1.61%
48,825
0.60
Jul 10, 2025
784.00
786.90
763.80
771.25
771.25
-1.91%
29,373
0.36
Jul 09, 2025
789.15
795.95
784.00
786.25
786.25
-1.03%
25,455
0.31
Jul 08, 2025
789.95
796.20
783.60
794.45
794.45
+0.54%
35,979
0.43
Jul 07, 2025
780.40
792.90
780.40
790.20
790.20
+0.64%
27,291
0.33
Jul 04, 2025
760.15
788.65
760.15
785.15
785.15
-0.06%
18,624
0.22
Jul 03, 2025
782.30
789.25
777.10
785.60
785.60
-0.53%
46,946
0.56
Jul 02, 2025
809.80
811.15
787.80
789.75
789.75
-2.48%
41,026
0.49
Jul 01, 2025
814.15
818.60
806.00
809.80
809.80
-0.53%
31,512
0.37
Jun 30, 2025
809.95
820.50
801.40
814.15
814.15
+0.84%
64,190
0.76
Jun 27, 2025
799.05
810.90
793.75
807.35
807.35
+0.98%
145,630
1.77
Jun 26, 2025
789.85
802.15
785.75
799.50
799.50
+1.79%
155,348
1.94
Jun 25, 2025
783.50
786.90
779.05
785.45
785.45
+0.76%
14,986
0.19
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis