BSE - Free Realtime Quote
INR
HDFC Life Insurance Company Limited (HDFCLIFE.BO)
525.20
+3.20
(+0.61%)
As of 9:53:48 AM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
527.95
528.60
520.00
525.60
525.60
20,787
Oct 30, 2026
519.40
525.55
510.45
523.15
523.15
70,533
Oct 29, 2026
513.75
521.10
511.50
516.15
516.15
62,078
Oct 28, 2026
514.30
519.00
508.20
513.75
513.75
50,394
Oct 27, 2026
517.00
521.55
512.50
516.10
516.10
27,545
Oct 26, 2026
520.00
522.00
512.45
516.90
516.90
20,403
Oct 23, 2026
528.60
528.60
511.55
523.50
523.50
38,233
Oct 22, 2026
537.80
537.80
522.60
525.90
525.90
35,842
Oct 21, 2026
546.75
547.00
531.80
535.15
535.15
40,901
Oct 19, 2026
552.35
555.00
542.70
545.40
545.40
59,603
Oct 16, 2026
549.30
554.50
533.00
554.45
554.45
145,713
Oct 15, 2026
543.90
554.55
541.15
551.10
551.10
49,771
Oct 14, 2026
559.75
559.75
540.50
543.90
543.90
81,854
Oct 13, 2026
561.95
565.65
553.90
559.90
559.90
543,854
Oct 12, 2026
562.85
563.60
554.50
558.65
558.65
515,390
Oct 9, 2026
548.00
562.05
546.00
555.00
555.00
345,113
Oct 8, 2026
545.10
549.15
542.40
545.00
545.00
442,552
Oct 7, 2026
546.95
548.55
538.75
545.10
545.10
309,774
Oct 6, 2026
535.95
551.50
528.30
543.25
543.25
594,904
Oct 5, 2026
532.75
540.60
524.65
530.95
530.95
981,507
Oct 1, 2026
518.95
537.85
518.00
532.65
532.65
171,507
Sep 30, 2026
519.45
520.40
513.50
519.45
519.45
82,371
Sep 29, 2026
530.00
530.00
518.70
522.90
522.90
93,366
Sep 28, 2026
531.00
534.25
525.75
530.00
530.00
104,078
Sep 25, 2026
526.85
535.00
516.55
530.50
530.50
244,283
Sep 24, 2026
530.15
535.15
514.15
527.65
527.65
672,031
Sep 23, 2026
560.05
565.55
556.20
562.10
562.10
96,492
Sep 22, 2026
560.15
567.15
559.10
559.80
559.80
52,345
Sep 21, 2026
550.95
565.90
550.95
558.00
558.00
170,733
Sep 18, 2026
558.00
564.30
552.15
552.15
552.15
181,908
Sep 17, 2026
531.35
561.05
530.30
556.75
556.75
610,576
Sep 16, 2026
520.70
533.55
517.80
530.60
530.60
120,845
Sep 15, 2026
529.85
530.85
515.00
515.00
515.00
78,327
Sep 11, 2026
523.00
531.15
518.65
530.00
530.00
1,467,908
Sep 10, 2026
515.95
525.50
508.70
525.00
525.00
321,633
Sep 9, 2026
534.25
534.25
508.80
514.35
514.35
1,198,667
Sep 8, 2026
539.60
547.50
533.85
534.00
534.00
490,759
Sep 7, 2026
547.80
547.80
535.00
535.00
535.00
47,824
Sep 4, 2026
533.50
547.85
533.50
545.10
545.10
1,090,982
Sep 3, 2026
535.00
539.70
530.60
532.00
532.00
74,004
Sep 2, 2026
537.65
537.80
532.05
533.50
533.50
81,385
Sep 1, 2026
538.45
544.25
537.75
541.00
541.00
278,871
Aug 31, 2026
546.75
546.75
539.00
543.90
543.90
31,363
Aug 28, 2026
549.60
550.95
544.00
547.45
547.45
26,987
Aug 27, 2026
553.00
556.50
546.50
546.50
546.50
89,148
Aug 26, 2026
553.00
563.20
550.00
555.10
555.10
348,213
Aug 25, 2026
552.60
555.70
545.90
547.80
547.80
53,602
Aug 24, 2026
556.40
556.75
549.15
550.30
550.30
92,871
Aug 21, 2026
540.00
554.50
537.45
554.50
554.50
887,949
Aug 20, 2026
539.30
543.20
536.65
541.20
541.20
582,323
Aug 19, 2026
539.25
539.70
533.45
538.80
538.80
51,777
Aug 18, 2026
543.00
543.05
537.65
538.00
538.00
74,013
Aug 17, 2026
539.20
544.25
539.20
543.00
543.00
487,880
Aug 14, 2026
539.00
540.00
535.60
537.50
537.50
113,379
Aug 13, 2026
538.50
539.60
533.15
539.00
539.00
38,707
Aug 12, 2026
537.15
537.70
531.30
536.00
536.00
102,495
Aug 11, 2026
541.50
541.50
532.25
538.00
538.00
159,301
Aug 10, 2026
541.95
542.05
531.25
537.85
537.85
116,093
Aug 7, 2026
541.90
544.95
537.50
538.15
538.15
182,001
Aug 6, 2026
544.95
544.95
538.70
542.85
542.85
117,830
Aug 5, 2026
538.80
546.55
536.40
540.20
540.20
790,871
Aug 4, 2026
553.05
553.05
530.45
535.00
535.00
652,428
Aug 3, 2026
555.05
555.05
549.10
550.50
550.50
1,039,011
Jul 31, 2026
549.65
550.60
544.35
550.60
550.60
1,531,045
Jul 30, 2026
555.20
558.60
544.90
545.35
545.35
301,818
Jul 29, 2026
564.35
564.35
555.60
556.35
556.35
111,127
Jul 28, 2026
552.65
560.65
551.05
559.35
559.35
161,608
Jul 27, 2026
556.60
558.40
550.85
552.65
552.65
78,832
Jul 24, 2026
549.25
556.80
546.50
555.10
555.10
45,457
Jul 23, 2026
553.05
553.05
548.00
550.90
550.90
189,227
Jul 22, 2026
560.85
562.05
550.25
552.60
552.60
189,434
Jul 21, 2026
556.20
564.65
556.20
560.90
560.90
53,737
Jul 20, 2026
563.00
566.00
560.50
564.85
564.85
46,220
Jul 17, 2026
568.40
577.00
562.90
563.55
563.55
176,296
Jul 16, 2026
583.80
588.20
557.00
567.65
567.65
971,653
Jul 15, 2026
557.90
575.00
557.90
568.45
568.45
353,889
Jul 14, 2026
573.35
573.35
552.95
555.05
555.05
2,746,965
Jul 13, 2026
564.30
577.05
562.85
573.20
573.20
1,784,528
Jul 10, 2026
553.65
569.95
553.65
566.80
566.80
959,005
Jul 9, 2026
557.60
560.50
551.10
552.80
552.80
1,156,026
Jul 8, 2026
569.55
573.50
553.40
555.85
555.85
104,815
Jul 7, 2026
566.15
573.55
563.90
572.60
572.60
107,339
Jul 6, 2026
567.55
571.10
560.20
564.10
564.10
147,569
Jul 3, 2026
571.45
576.50
565.90
567.55
567.55
53,504
Jul 2, 2026
573.95
576.55
569.35
571.25
571.25
100,561
Jul 1, 2026
573.00
573.50
565.00
570.35
570.35
201,647
Jun 30, 2026
584.95
584.95
571.40
575.90
575.90
563,944
Jun 29, 2026
586.00
587.15
579.20
583.65
583.65
68,966
Jun 25, 2026
596.70
596.70
583.70
585.40
585.40
2,228,611
Jun 24, 2026
598.65
598.65
585.50
591.75
591.75
256,183
Jun 23, 2026
598.40
601.90
593.80
596.80
596.80
990,003
Jun 22, 2026
585.65
598.50
585.65
598.45
598.45
2,746,907
Jun 19, 2026
2.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 19, 2026
588.85
593.95
584.45
592.30
592.30
2,151,668
Jun 18, 2026
583.95
592.00
581.80
591.25
589.15
1,197,211
Jun 17, 2026
575.35
582.80
573.90
581.60
579.53
88,950
Jun 16, 2026
583.00
583.00
571.40
574.50
572.46
63,502
Jun 15, 2026
559.25
583.00
559.25
581.05
578.99
193,286
Jun 12, 2026
551.00
557.90
545.95
555.40
553.43
102,223
Jun 11, 2026
546.80
550.20
543.05
545.60
543.66
584,547
Jun 10, 2026
560.00
567.00
547.60
549.55
547.60
2,730,241
Jun 9, 2026
566.90
572.10
557.65
560.85
558.86
52,787
Jun 8, 2026
572.65
572.85
560.15
563.85
561.85
32,718
Jun 5, 2026
578.15
590.30
573.60
574.70
572.66
272,385
Jun 4, 2026
570.55
576.40
570.50
573.55
571.51
63,052
Jun 3, 2026
580.00
581.65
570.40
574.40
572.36
91,855
Jun 2, 2026
585.15
586.55
571.55
580.00
577.94
151,223
Jun 1, 2026
596.15
603.90
585.25
586.45
584.37
164,524
May 29, 2026
609.35
613.00
589.15
594.95
592.84
124,080
May 27, 2026
618.50
618.50
608.75
609.95
607.78
24,694
May 26, 2026
627.15
627.15
617.05
618.45
616.25
38,194
May 25, 2026
629.65
629.65
616.65
619.80
617.60
40,357
May 22, 2026
618.00
620.65
614.25
616.00
613.81
1,206,699
May 21, 2026
612.50
616.55
605.90
614.25
612.07
1,180,203
May 20, 2026
604.00
611.10
603.90
605.40
603.25
1,318,851
May 19, 2026
604.50
617.10
604.50
610.35
608.18
98,502
May 18, 2026
600.10
607.25
594.10
605.00
602.85
453,192
May 15, 2026
612.80
619.00
605.50
608.75
606.59
781,525
May 14, 2026
602.95
614.35
602.55
612.65
610.47
161,103
May 13, 2026
601.45
608.40
599.05
602.65
600.51
1,473,258
May 12, 2026
621.95
621.95
600.50
601.50
599.36
2,228,153
May 11, 2026
620.95
625.75
611.45
621.95
619.74
120,767
May 8, 2026
627.15
627.15
618.75
621.05
618.84
136,563
May 7, 2026
610.00
629.30
609.00
625.30
623.08
15,512,814
May 6, 2026
595.15
612.60
594.75
606.55
604.40
10,182,371
May 5, 2026
588.00
601.75
586.85
594.45
592.34
73,323
May 4, 2026
592.70
596.00
583.00
588.30
586.21
103,164
Apr 30, 2026
594.45
594.45
578.60
586.70
584.62
143,982
Apr 29, 2026
594.65
602.85
589.75
594.45
592.34
5,929,210
Apr 28, 2026
596.55
598.55
588.80
589.95
587.85
475,112
Apr 27, 2026
594.40
603.25
590.05
597.15
595.03
174,721
Apr 24, 2026
595.05
603.20
586.00
588.05
585.96
99,116
Apr 23, 2026
604.90
607.90
595.30
598.20
596.08
209,776
Apr 22, 2026
610.05
617.15
603.15
604.05
601.90
277,679
Apr 21, 2026
610.00
615.80
603.00
614.20
612.02
486,596
Apr 20, 2026
617.00
617.05
605.20
610.45
608.28
420,272
Apr 17, 2026
624.00
624.00
606.20
616.60
614.41
1,005,220
Apr 16, 2026
646.00
650.50
627.25
631.55
629.31
142,177
Apr 15, 2026
625.25
641.90
625.25
640.55
638.27
113,195
Apr 13, 2026
592.40
622.90
592.40
619.65
617.45
202,624
Apr 10, 2026
597.70
605.50
590.90
604.55
602.40
374,107
Apr 9, 2026
598.55
599.15
584.70
591.00
588.90
314,115
Apr 8, 2026
595.95
608.50
590.35
598.80
596.67
199,148
Apr 7, 2026
579.35
583.00
574.35
581.65
579.58
73,326
Apr 6, 2026
565.00
582.45
560.60
580.60
578.54
440,110
Apr 2, 2026
567.00
568.90
555.15
566.20
564.19
161,369
Apr 1, 2026
604.75
605.55
569.10
573.45
571.41
298,632
Mar 30, 2026
609.90
609.90
587.80
590.20
588.10
110,270
Mar 27, 2026
606.75
612.55
600.00
609.80
607.63
162,303
Mar 25, 2026
601.55
617.00
601.55
612.70
610.52
152,639
Mar 24, 2026
599.80
607.65
590.30
603.30
601.16
178,516
Mar 23, 2026
614.95
617.25
583.95
591.75
589.65
214,270
Mar 20, 2026
637.95
637.95
621.90
623.45
621.24
219,572
Mar 19, 2026
630.30
638.75
624.55
633.25
631.00
45,975
Mar 18, 2026
642.50
646.90
639.50
643.15
640.87
38,716
Mar 17, 2026
625.85
645.70
623.20
642.50
640.22
66,270
Mar 16, 2026
629.35
630.00
617.25
625.85
623.63
249,149
Mar 13, 2026
638.55
644.90
624.50
625.45
623.23
36,987
Mar 12, 2026
646.00
648.75
636.45
645.65
643.36
31,343
Mar 11, 2026
658.05
658.05
646.05
647.75
645.45
25,230
Mar 10, 2026
650.15
661.50
650.15
655.80
653.47
116,033
Mar 9, 2026
658.65
658.65
645.00
653.75
651.43
566,679
Mar 6, 2026
679.60
679.60
667.85
668.50
666.13
96,650
Mar 5, 2026
685.20
700.90
671.65
686.10
683.66
109,075
Mar 4, 2026
700.00
707.25
681.40
684.20
681.77
1,811,574
Mar 2, 2026
690.90
719.90
690.90
706.85
704.34
21,395
Feb 27, 2026
730.25
736.40
714.75
715.10
712.56
108,941
Feb 26, 2026
735.60
744.95
731.75
734.10
731.49
346,572
Feb 25, 2026
736.35
741.90
733.05
735.25
732.64
43,138
Feb 24, 2026
738.15
742.85
730.35
735.05
732.44
38,900
Feb 23, 2026
728.20
745.80
728.20
742.80
740.16
96,062
Feb 20, 2026
733.45
735.25
726.75
728.80
726.21
34,889
Feb 19, 2026
728.55
735.50
724.50
733.45
730.84
40,911
Feb 18, 2026
706.95
730.45
705.00
729.50
726.91
89,252
Feb 17, 2026
704.85
710.30
700.00
705.60
703.09
26,122
Feb 16, 2026
692.05
707.95
692.05
704.90
702.40
398,210
Feb 13, 2026
702.00
707.45
695.25
696.65
694.18
348,087
Feb 12, 2026
697.95
704.75
689.35
702.80
700.30
78,134
Feb 11, 2026
704.00
704.85
699.00
700.90
698.41
39,217
Feb 10, 2026
710.60
713.90
703.00
703.75
701.25
148,970
Feb 9, 2026
703.75
711.95
703.00
707.95
705.44
45,313
Feb 6, 2026
719.30
721.35
698.55
703.60
701.10
35,798
Feb 5, 2026
722.45
722.50
712.20
720.55
717.99
25,854
Feb 4, 2026
720.65
726.30
715.00
722.50
719.93
80,051
Feb 3, 2026
717.55
734.75
717.55
720.40
717.84
52,424
Feb 2, 2026
712.40
721.30
709.10
717.35
714.80
22,464
Jan 30, 2026
722.45
735.55
721.00
731.00
728.40
58,891
Jan 29, 2026
725.05
732.30
722.50
727.05
724.47
64,230
Jan 28, 2026
718.45
730.70
718.45
729.05
726.46
49,605
Jan 27, 2026
711.80
725.00
708.90
720.15
717.59
33,454
Jan 23, 2026
719.75
722.70
710.30
711.80
709.27
46,533
Jan 22, 2026
725.90
729.40
717.60
725.30
722.72
2,018,033
Jan 21, 2026
730.60
740.85
722.15
723.70
721.13
67,359
Jan 20, 2026
735.10
741.60
730.60
731.75
729.15
124,942
Jan 19, 2026
731.55
740.60
729.25
736.45
733.83
20,419
Jan 16, 2026
742.95
742.95
718.05
731.55
728.95
213,025
Jan 14, 2026
740.55
753.45
740.55
743.10
740.46
36,800
Jan 13, 2026
754.00
757.20
742.75
748.35
745.69
21,279
Jan 12, 2026
748.35
766.60
748.35
753.95
751.27
67,363
Jan 9, 2026
756.15
760.55
747.80
750.00
747.34
70,259
Jan 8, 2026
766.65
773.20
752.85
758.20
755.51
579,567
Jan 7, 2026
777.85
779.25
769.95
772.00
769.26
1,234,514
Jan 6, 2026
751.15
779.95
751.15
777.65
774.89
59,417
Jan 5, 2026
750.70
765.30
750.70
758.85
756.15
24,265
Jan 2, 2026
748.30
758.40
748.30
754.75
752.07
49,974
Jan 1, 2026
751.00
753.05
747.40
750.35
747.68
81,114
Dec 31, 2025
743.55
751.65
743.55
749.55
746.89
56,579
Dec 30, 2025
746.80
750.00
736.00
742.40
739.76
156,859
Dec 29, 2025
747.00
751.00
742.20
746.70
744.05
94,655
Dec 26, 2025
752.15
754.45
745.50
748.40
745.74
40,969
Dec 24, 2025
765.75
767.15
754.60
755.50
752.82
10,919
Dec 23, 2025
756.55
764.85
756.55
763.90
761.19
23,751
Dec 22, 2025
764.50
769.10
760.00
761.70
758.99
23,530
Dec 19, 2025
750.60
771.05
750.60
767.30
764.57
31,838
Dec 18, 2025
755.00
758.00
749.30
756.75
754.06
35,966
Dec 17, 2025
763.80
764.45
749.35
753.50
750.82
54,533
Dec 16, 2025
772.25
782.00
763.00
764.45
761.73
45,244
Dec 15, 2025
777.60
777.60
766.35
772.25
769.51
25,824
Dec 12, 2025
779.90
779.90
770.35
777.70
774.94
8,277,722
Dec 11, 2025
776.55
777.35
763.05
775.20
772.45
51,357
Dec 10, 2025
759.00
775.85
759.00
770.80
768.06
70,560
Dec 9, 2025
760.75
765.00
754.00
762.60
759.89
20,205
Dec 8, 2025
766.05
779.70
761.85
763.65
760.94
162,948
Dec 5, 2025
759.55
771.25
755.40
768.20
765.47
48,043
Dec 4, 2025
752.10
766.00
745.15
761.40
758.70
34,815
Dec 3, 2025
757.20
757.20
746.00
752.05
749.38
79,944
Dec 2, 2025
761.30
764.45
754.00
759.10
756.40
21,736
Dec 1, 2025
764.05
768.40
758.35
766.70
763.98
28,665
Nov 28, 2025
779.95
779.95
761.70
764.50
761.78
153,365
Nov 27, 2025
786.05
786.70
776.20
777.30
774.54
249,366
Nov 26, 2025
766.25
788.50
764.20
786.75
783.96
363,864
Nov 25, 2025
761.70
770.00
758.00
766.50
763.78
14,713
Nov 24, 2025
764.35
765.25
759.90
761.35
758.65
20,008
Nov 21, 2025
762.80
766.05
759.05
763.85
761.14
26,519
Nov 20, 2025
759.30
765.60
750.10
763.05
760.34
38,933
Nov 19, 2025
758.95
761.95
755.60
761.10
758.40
11,463
Nov 18, 2025
769.20
769.20
760.35
761.55
758.85
23,858
Nov 17, 2025
773.65
777.75
765.20
770.30
767.56
17,157
Nov 14, 2025
780.75
780.75
769.40
772.55
769.81
19,187
Nov 13, 2025
780.35
786.00
778.35
781.85
779.07
49,520
Nov 12, 2025
769.80
785.90
766.40
783.65
780.87
60,562
Nov 11, 2025
758.75
765.00
747.45
763.85
761.14
25,312
Nov 10, 2025
749.95
759.75
749.60
750.30
747.64
32,582
Nov 7, 2025
734.95
750.00
732.00
749.05
746.39
44,144
Nov 6, 2025
741.15
746.85
734.30
735.70
733.09
38,722
Nov 4, 2025
731.20
748.65
731.20
742.60
739.96
25,032
Nov 3, 2025
731.75
738.10
728.70
735.80
733.19
610,601
