Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

HDFC Life Insurance Company Limited (HDFCLIFE.BO)

Compare
631.30
-5.80
(-0.91%)
At close: 3:29:52 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 2025639.20640.00628.00631.30631.3025,794
Mar 11, 2025622.05637.80614.70637.10637.1033,343
Mar 10, 2025625.00633.00623.00625.25625.2520,042
Mar 7, 2025618.95633.50618.65624.65624.6531,553
Mar 6, 2025625.95627.00613.40618.10618.1023,449
Mar 5, 2025612.00625.00612.00620.70620.7014,777
Mar 4, 2025616.45620.45609.05616.20616.2051,216
Mar 3, 2025609.30619.70607.45618.05618.0569,052
Feb 28, 2025610.05616.20600.65609.00609.0042,408
Feb 27, 2025621.15627.50616.55618.00618.0021,005
Feb 25, 2025619.85623.30613.20620.95620.9523,779
Feb 24, 2025616.30621.00614.35616.90616.9031,234
Feb 21, 2025619.95624.35613.45622.85622.8510,444
Feb 20, 2025621.00628.00616.50619.75619.7528,201
Feb 19, 2025617.95623.90614.00622.55622.5518,823
Feb 18, 2025624.00627.00611.80618.85618.8566,060
Feb 17, 2025629.95629.95614.60623.15623.1540,451
Feb 14, 2025629.70633.50622.55625.90625.9042,602
Feb 13, 2025629.00639.85626.15629.35629.3535,364
Feb 12, 2025616.05636.95607.80629.30629.3069,158
Feb 11, 2025630.05633.50613.70618.80618.8029,210
Feb 10, 2025635.05640.80627.00635.35635.3544,215
Feb 7, 2025633.05637.40624.90635.05635.0543,137
Feb 6, 2025627.95638.35624.10632.00632.0028,406
Feb 5, 2025629.60638.80624.90627.20627.2020,255
Feb 4, 2025625.15627.20616.00625.55625.5565,782
Feb 3, 2025613.20629.95610.10621.20621.2035,357
Feb 1, 2025643.80667.25595.10625.20625.20346,849
Jan 31, 2025635.10641.30630.05638.15638.1542,757
Jan 30, 2025625.30636.00624.20634.40634.4037,250
Jan 29, 2025613.95629.35606.30628.10628.1020,943
Jan 28, 2025610.05613.90600.50611.15611.1546,377
Jan 27, 2025620.00620.00606.75609.80609.8013,573
Jan 24, 2025619.90625.05613.30620.70620.7016,699
Jan 23, 2025616.10625.00612.35620.75620.7521,023
Jan 22, 2025627.05627.05613.00618.15618.1565,921
Jan 21, 2025634.45636.95623.00623.65623.6516,977
Jan 20, 2025642.80644.15630.45633.80633.8044,978
Jan 17, 2025641.25650.00633.05642.45642.4553,282
Jan 16, 2025623.05660.55623.05641.30641.301,098,829
Jan 15, 2025605.05605.05584.65594.25594.2565,652
Jan 14, 2025600.55607.65594.75600.20600.2027,535
Jan 13, 2025609.65609.65597.20599.50599.5033,018
Jan 10, 2025612.45614.70603.10608.60608.6045,201
Jan 9, 2025615.00620.65610.20612.50612.5016,496
Jan 8, 2025620.00622.00615.20617.55617.5522,069
Jan 7, 2025604.05620.30604.05619.55619.5557,034
Jan 6, 2025625.20628.20603.05606.10606.10105,268
Jan 3, 2025621.65624.00615.70623.05623.0554,362
Jan 2, 2025617.00621.00613.25620.00620.0041,297
Jan 1, 2025616.90619.30613.50617.15617.1521,819
Dec 31, 2024617.85618.90611.10616.90616.9022,950
Dec 30, 2024620.00623.85614.50617.10617.1021,651
Dec 27, 2024621.40629.50620.75621.60621.6058,037
Dec 26, 2024620.00629.75618.85626.40626.40164,371
Dec 24, 2024623.70627.95619.05622.45622.4549,777
Dec 23, 2024624.20626.95613.80622.65622.6577,704
Dec 20, 2024624.00626.80618.20623.95623.9578,129
Dec 19, 2024619.55624.60615.10623.65623.6569,641
Dec 18, 2024626.00629.50620.25624.55624.5550,873
Dec 17, 2024635.95636.30625.75626.55626.5528,359
Dec 16, 2024631.30636.40628.60634.90634.9017,541
Dec 13, 2024620.05633.00620.05632.50632.5070,303
Dec 12, 2024636.00637.20620.20626.75626.7591,806
Dec 11, 2024634.25639.00632.00634.30634.3060,656
Dec 10, 2024641.50643.90630.40633.55633.5549,582
Dec 9, 2024636.90646.00635.40641.45641.4590,945
Dec 6, 2024643.55647.90635.30636.80636.80110,871
Dec 5, 2024650.00653.65639.55643.90643.9046,056
Dec 4, 2024634.15651.00634.15650.20650.20187,748
Dec 3, 2024646.50646.50632.35634.15634.15120,792
Dec 2, 2024654.95654.95639.35640.25640.2572,857
Nov 29, 2024668.05674.10651.60657.55657.55133,988
Nov 28, 2024680.85690.20638.80657.60657.60403,911
Nov 27, 2024689.90689.90679.50680.75680.7519,728
Nov 26, 2024682.65693.00678.45682.25682.2545,364
Nov 25, 2024692.95695.45681.50685.00685.0029,322
Nov 22, 2024679.65691.00675.60686.90686.9047,075
Nov 21, 2024680.35680.50669.00674.65674.6523,128
Nov 19, 2024688.00690.45668.50680.35680.3571,646
Nov 18, 2024681.65693.70681.65690.05690.0544,275
Nov 14, 2024685.00696.35683.00694.15694.1545,171
Nov 13, 2024691.05697.70683.10685.10685.1061,529
Nov 12, 2024707.05719.25696.30700.45700.4527,614
Nov 11, 2024702.65711.70695.95705.25705.2526,356
Nov 8, 2024711.70719.95707.35708.45708.4533,503
Nov 7, 2024711.55713.40703.20711.65711.6544,485
Nov 6, 2024715.00717.60703.95708.80708.8081,994
Nov 4, 2024719.25728.00706.55710.85710.8572,058
Nov 1, 2024720.10726.65720.10723.75723.7520,343
Oct 31, 2024726.00726.15713.50718.80718.8069,550
Oct 29, 2024719.95744.95708.65743.15743.1557,600
Oct 28, 2024706.00721.65706.00717.70717.7039,807
Oct 25, 2024715.10718.00700.05709.60709.6071,952
Oct 24, 2024723.80734.65711.00715.05715.0555,873
Oct 23, 2024728.15732.00718.10723.55723.5564,427
Oct 22, 2024745.55749.55725.05728.20728.2036,539
Oct 21, 2024748.00755.45742.70745.70745.7085,848
Oct 18, 2024725.10744.00720.15742.20742.2068,383
Oct 17, 2024732.85732.85716.50725.75725.7540,514
Oct 16, 2024720.05732.00715.05726.45726.45196,428
Oct 15, 2024744.95746.10711.00714.40714.40207,048
Oct 14, 2024728.00741.90726.15740.65740.6571,415
Oct 11, 2024720.05725.40717.15723.60723.6046,447
Oct 10, 2024718.55726.15713.95724.20724.2068,465
Oct 9, 2024710.95725.10704.05717.70717.7071,538
Oct 8, 2024698.45712.45698.45710.30710.3035,664
Oct 7, 2024708.95718.95702.45705.45705.45137,476
Oct 4, 2024700.10713.15700.10708.90708.9052,702
Oct 3, 2024694.05712.15694.05702.05702.0595,739
Oct 1, 2024713.90723.00706.85710.50710.5040,531
Sep 30, 2024733.00736.55713.85717.25717.2568,867
Sep 27, 2024730.00740.45726.60730.45730.4589,011
Sep 26, 2024714.45732.00713.90729.20729.20131,033
Sep 25, 2024723.70723.70710.40716.75716.7532,520
Sep 24, 2024730.70730.70715.45720.20720.2056,003
Sep 23, 2024713.90730.00713.90727.30727.30182,795
Sep 20, 2024705.45720.95703.50711.65711.65158,698
Sep 19, 2024700.15708.00697.80701.55701.5566,315
Sep 18, 2024698.20705.00693.20699.00699.0052,242
Sep 17, 2024702.00702.45691.60699.40699.4075,118
Sep 16, 2024708.25708.70698.05701.05701.0520,344
Sep 13, 2024710.50714.40703.40705.10705.1048,762
Sep 12, 2024700.70715.90698.25714.40714.40101,217
Sep 11, 2024701.95704.40696.10700.30700.3049,388
Sep 10, 2024730.00730.70701.60702.85702.85177,439
Sep 9, 2024731.05748.90731.05735.45735.4539,462
Sep 6, 2024751.70754.25736.00738.10738.1028,640
Sep 5, 2024758.80758.80750.50751.70751.7061,954
Sep 4, 2024745.40759.40745.40758.80758.8031,013
Sep 3, 2024755.50760.95742.00758.65758.6566,417
Sep 2, 2024739.25754.00739.25745.15745.1593,322
Aug 30, 2024740.50742.40733.75738.80738.8027,683
Aug 29, 2024737.20748.70731.80736.40736.4054,584
Aug 28, 2024739.15746.45734.45741.80741.8046,906
Aug 26, 2024737.65737.65719.45725.45725.4574,946
Aug 23, 2024725.00730.35723.10728.80728.8048,177
Aug 22, 2024727.65729.20720.35725.85725.85113,936
Aug 21, 2024714.95727.65708.45724.55724.55251,082
Aug 20, 2024685.90712.80684.45711.10711.10204,884
Aug 19, 2024690.00690.00678.85685.90685.9062,098
Aug 16, 2024672.65690.90665.90689.50689.5061,750
Aug 14, 2024690.00690.25676.65686.10686.1069,846
Aug 13, 2024696.15706.70677.40685.05685.0563,305
Aug 12, 2024694.15713.15692.10702.30702.30102,233
Aug 9, 2024714.95714.95701.30702.55702.5556,614
Aug 8, 2024696.20713.00689.55709.85709.85135,515
Aug 7, 2024680.05698.00680.05696.50696.5095,607
Aug 6, 2024714.95719.00677.70679.90679.9068,350
Aug 5, 2024681.25714.00681.25710.75710.75117,929
Aug 2, 2024699.35712.50699.35707.20707.2050,742
Aug 1, 2024715.00722.05711.25713.45713.45178,764
Jul 31, 2024695.30718.95693.50715.60715.60208,819
Jul 30, 2024694.05708.00683.70696.00696.00187,518
Jul 29, 2024701.50713.10694.30696.85696.85108,683
Jul 26, 2024685.95709.50682.90703.00703.00555,978
Jul 25, 2024667.60685.50666.20683.65683.65128,849
Jul 24, 2024640.00674.80640.00672.65672.65596,007
Jul 23, 2024640.05650.00623.25644.50644.50140,531
Jul 22, 2024630.15640.95629.05637.25637.2550,856
Jul 19, 2024642.45645.10634.80635.75635.7550,225
Jul 18, 2024647.95651.10641.15648.85648.8594,513
Jul 16, 2024644.85654.95633.60646.55646.55192,831
Jul 15, 2024637.90647.95630.10637.85637.85365,022
Jul 12, 2024632.75636.30626.95635.60635.6060,312
Jul 11, 2024635.00636.45629.45634.20634.2058,572
Jul 10, 2024624.95640.55615.80632.25632.25156,573
Jul 9, 2024623.60629.25620.85623.50623.50102,399
Jul 8, 2024609.95621.90608.45620.65620.65554,768
Jul 5, 2024605.05608.55600.90607.50607.50390,582
Jul 4, 2024596.00607.40594.95603.95603.95143,888
Jul 3, 2024594.55598.70590.55595.80595.80162,955
Jul 2, 2024602.35604.05586.60590.10590.1096,392
Jul 1, 2024588.35602.80588.35600.65600.6588,409
Jun 28, 2024594.35599.50590.10594.70594.70234,608
Jun 27, 2024586.65594.95586.50593.35593.35162,219
Jun 26, 2024590.95598.95587.25589.20589.2077,665
Jun 25, 2024579.70592.00578.00590.95590.95546,126
Jun 24, 2024580.85582.40575.85579.75579.7549,553
Jun 21, 2024 2.00 Dividend
Jun 21, 2024587.05592.10579.75580.90580.9063,526
Jun 20, 2024596.50597.15582.75589.95587.9588,366
Jun 19, 2024601.65604.45592.85595.95593.93226,731
Jun 18, 2024601.95605.00592.00601.65599.61109,380
Jun 14, 2024598.10601.60593.90598.05596.02286,049
Jun 13, 2024566.65597.95566.65593.55591.54665,339
Jun 12, 2024572.95577.70569.70572.40570.46223,089
Jun 11, 2024570.10576.80566.45571.85569.91134,033
Jun 10, 2024567.70574.50561.50568.95567.0289,888
Jun 7, 2024555.80563.45554.00562.80560.89258,704
Jun 6, 2024555.50558.60550.35555.60553.72120,412
Jun 5, 2024545.70554.00536.40551.55549.68187,982
Jun 4, 2024557.95557.95511.10535.05533.24471,534
Jun 3, 2024566.05567.90547.05550.15548.28294,597
May 31, 2024554.35556.50546.80550.10548.24157,059
May 30, 2024560.00563.80548.35551.00549.13208,385
May 29, 2024579.45579.45561.00561.85559.95108,670
May 28, 2024567.95579.60564.00578.25576.29292,850
May 27, 2024565.00569.40562.20564.50562.5952,585
May 24, 2024565.95571.70563.35565.05563.13117,084
May 23, 2024564.90569.05558.25566.65564.7357,140
May 22, 2024569.75569.75559.50560.10558.2047,752
May 21, 2024570.30570.30563.00565.45563.53104,130
May 17, 2024567.85571.85561.50570.10568.1784,075
May 16, 2024556.00568.00550.40567.00565.08273,755
May 15, 2024561.75561.75555.05556.00554.1298,262
May 14, 2024563.55567.90560.05561.70559.80115,256
May 13, 2024552.10568.40548.00562.45560.54292,370
May 10, 2024542.40553.55539.85549.10547.24105,274
May 9, 2024554.65554.65538.10539.40537.57243,938
May 8, 2024552.50553.70548.30550.45548.5847,418
May 7, 2024558.85562.00549.55552.25550.38224,797
May 6, 2024571.75571.75550.25555.20553.32116,173
May 3, 2024581.00582.00565.40565.85563.93215,580
May 2, 2024584.90586.10573.35576.40574.4559,067
Apr 30, 2024576.90588.30575.75583.35581.37120,272
Apr 29, 2024590.00591.70571.25575.00573.05386,917
Apr 26, 2024596.40603.55587.00587.95585.9668,398
Apr 25, 2024596.45596.45585.60594.60592.5888,279
Apr 24, 2024601.20601.20593.05593.90591.89109,555
Apr 23, 2024605.75609.65598.05601.20599.1649,860
Apr 22, 2024602.65608.70598.50605.40603.35114,860
Apr 19, 2024601.35604.50581.15601.65599.61226,098
Apr 18, 2024617.10623.60604.20605.70603.65289,363
Apr 16, 2024608.35610.60601.00604.45602.40160,946
Apr 15, 2024600.40616.50600.40612.65610.5798,940
Apr 12, 2024621.95622.95616.50618.50616.4041,551
Apr 10, 2024635.25637.10620.10621.45619.34752,592
Apr 9, 2024639.00639.00632.65633.75631.60109,527
Apr 8, 2024631.75635.95626.65634.80632.6554,281
Apr 5, 2024621.65630.60616.75629.30627.1751,201
Apr 4, 2024624.15626.05618.45622.15620.0436,062
Apr 3, 2024629.20630.00620.35624.05621.93106,829
Apr 2, 2024631.00641.75631.00631.90629.7665,131
Apr 1, 2024636.35637.85630.00633.90631.7547,488
Mar 28, 2024626.00638.60626.00633.00630.8567,423
Mar 27, 2024628.20638.20624.60626.25624.13105,144
Mar 26, 2024639.00642.70625.60626.65624.53227,014
Mar 22, 2024623.50628.40615.35624.10621.9874,484
Mar 21, 2024629.65638.90620.05622.45620.3466,675
Mar 20, 2024625.00630.55619.45626.05623.9325,865
Mar 19, 2024634.90636.00623.35631.35629.2141,965
Mar 18, 2024633.35636.70628.50633.75631.6036,086
Mar 15, 2024621.75634.60611.85632.20630.0692,446
Mar 14, 2024605.65624.40598.00622.20620.0939,332
Mar 13, 2024623.85626.55605.00609.65607.5841,105
Mar 12, 2024619.55629.75615.10621.40619.29154,459

Related Tickers

ICICIPRULI.BO ICICI Prudential Life Insurance Company Limited
544.95
-0.32%
 
SBILIFE.BO SBI Life Insurance Company Limited
1,409.35
-0.54%
 
NIVABUPA.NS Niva Bupa Health Insurance Company Limited
72.01
+1.32%
 
LICI.BO Life Insurance Corporation of India
744.15
-1.32%
 
SBILIFE.NS SBI Life Insurance Company Limited
1,409.00
-0.58%
 
MFSL.NS Max Financial Services Limited
1,061.80
-2.23%
 
RELIGARE.NS Religare Enterprises Limited
245.04
+1.96%
 
MET MetLife, Inc.
79.18
+0.93%