NSE - Delayed Quote
INR
HDFC Life Insurance Company Limited (HDFCLIFE.NS)
522.25
-2.65
(-0.50%)
At close: 3:29:33 PM GMT+5:30
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
Oct 30, 2026
518.35
525.80
510.50
524.90
524.90
2,521,581
Oct 29, 2026
514.00
521.60
511.20
517.00
517.00
1,777,326
Oct 28, 2026
513.65
519.15
508.05
514.10
514.10
2,493,960
Oct 27, 2026
518.60
521.70
512.00
513.60
513.60
2,946,941
Oct 26, 2026
520.00
522.05
512.50
519.00
519.00
1,137,971
Oct 23, 2026
528.35
528.35
511.50
523.75
523.75
1,434,131
Oct 22, 2026
535.00
536.90
522.05
528.35
528.35
958,906
Oct 21, 2026
544.00
547.55
531.60
539.65
539.65
1,361,799
Oct 19, 2026
553.00
555.75
542.30
545.50
545.50
1,519,939
Oct 16, 2026
550.05
554.75
532.60
553.00
553.00
5,304,276
Oct 15, 2026
544.05
554.60
541.10
550.55
550.55
1,683,384
Oct 14, 2026
559.10
559.10
540.30
544.05
544.05
2,188,075
Oct 13, 2026
561.55
565.85
553.60
560.00
560.00
1,647,421
Oct 12, 2026
560.05
563.95
554.25
559.25
559.25
1,704,385
Oct 9, 2026
548.70
562.35
547.35
556.65
556.65
2,712,798
Oct 8, 2026
545.10
549.40
542.05
544.50
544.50
2,480,224
Oct 7, 2026
545.85
548.35
538.35
546.05
546.05
2,546,074
Oct 6, 2026
533.45
551.40
528.05
543.95
543.95
8,334,621
Oct 5, 2026
536.85
539.05
524.55
531.00
531.00
3,381,490
Oct 1, 2026
518.00
538.90
517.40
534.20
534.20
4,008,935
Sep 30, 2026
516.60
521.20
513.40
521.20
521.20
5,062,593
Sep 29, 2026
526.20
528.35
518.60
523.55
523.55
7,693,601
Sep 28, 2026
531.00
534.50
525.90
531.60
531.60
2,307,139
Sep 25, 2026
526.90
535.00
516.45
531.00
531.00
4,285,606
Sep 24, 2026
531.00
535.35
514.00
526.90
526.90
17,905,953
Sep 23, 2026
561.90
565.50
556.40
561.50
561.50
2,018,805
Sep 22, 2026
560.55
567.40
559.05
559.20
559.20
1,788,405
Sep 21, 2026
551.65
565.90
551.65
559.40
559.40
2,831,490
Sep 18, 2026
557.10
564.95
550.95
550.95
550.95
5,599,030
Sep 17, 2026
532.90
560.95
529.95
557.00
557.00
9,374,431
Sep 16, 2026
522.00
534.00
517.00
530.20
530.20
3,970,025
Sep 15, 2026
530.00
530.65
516.10
516.10
516.10
4,844,755
Sep 11, 2026
522.00
531.50
518.20
530.00
530.00
4,127,867
Sep 10, 2026
515.15
526.15
508.70
526.15
526.15
4,125,818
Sep 9, 2026
533.70
534.60
508.95
514.00
514.00
9,024,185
Sep 8, 2026
539.90
547.80
533.65
533.80
533.80
3,149,035
Sep 7, 2026
546.40
546.40
533.20
533.20
533.20
1,190,100
Sep 4, 2026
533.70
548.00
533.30
546.40
546.40
6,016,219
Sep 3, 2026
536.15
539.70
530.55
533.50
533.50
1,356,212
Sep 2, 2026
538.00
538.00
532.05
533.00
533.00
1,116,864
Sep 1, 2026
540.00
544.25
537.40
540.30
540.30
3,064,468
Aug 31, 2026
545.00
546.95
538.80
543.35
543.35
3,683,600
Aug 28, 2026
550.80
550.95
543.80
548.00
548.00
2,076,182
Aug 27, 2026
553.10
557.00
548.00
548.00
548.00
2,474,974
Aug 26, 2026
549.95
563.50
549.10
553.00
553.00
3,818,521
Aug 25, 2026
549.95
555.65
545.80
546.70
546.70
2,264,810
Aug 24, 2026
555.00
557.00
549.00
552.95
552.95
2,134,232
Aug 21, 2026
542.00
554.80
537.20
554.80
554.80
3,328,959
Aug 20, 2026
539.90
543.20
536.65
542.00
542.00
1,684,071
Aug 19, 2026
538.00
539.75
533.30
536.30
536.30
2,892,561
Aug 18, 2026
541.95
542.90
537.55
538.25
538.25
1,271,552
Aug 17, 2026
536.25
544.30
534.90
543.00
543.00
3,104,159
Aug 14, 2026
539.50
540.00
535.60
535.85
535.85
805,941
Aug 13, 2026
537.00
539.70
532.90
538.05
538.05
1,565,686
Aug 12, 2026
536.00
537.75
531.40
537.00
537.00
2,392,072
Aug 11, 2026
540.00
540.55
532.40
536.00
536.00
3,642,366
Aug 10, 2026
540.00
541.80
531.05
540.00
540.00
4,001,242
Aug 7, 2026
542.50
544.95
537.50
540.00
540.00
1,413,369
Aug 6, 2026
545.00
545.00
538.30
542.50
542.50
2,727,203
Aug 5, 2026
538.00
546.60
536.35
545.00
545.00
8,073,174
Aug 4, 2026
551.80
551.80
530.50
535.95
535.95
9,286,204
Aug 3, 2026
553.70
554.00
549.10
553.10
553.10
2,516,331
Jul 31, 2026
548.70
550.90
544.05
548.50
548.50
11,438,476
Jul 30, 2026
557.00
558.85
544.70
545.40
545.40
4,394,541
Jul 29, 2026
561.00
561.95
555.60
556.70
556.70
1,180,266
Jul 28, 2026
552.85
560.45
551.20
558.75
558.75
1,829,401
Jul 27, 2026
555.95
558.25
550.90
552.85
552.85
1,368,559
Jul 24, 2026
548.00
556.75
547.20
555.05
555.05
1,354,038
Jul 23, 2026
550.50
553.00
547.70
550.95
550.95
2,300,322
Jul 22, 2026
560.00
561.90
550.20
553.10
553.10
1,766,190
Jul 21, 2026
564.65
564.80
557.50
561.00
561.00
2,529,706
Jul 20, 2026
567.30
567.30
560.25
564.65
564.65
1,252,168
Jul 17, 2026
568.30
577.20
562.90
563.65
563.65
3,978,771
Jul 16, 2026
585.00
588.00
557.00
567.60
567.60
7,555,055
Jul 15, 2026
558.50
575.35
558.00
568.75
568.75
4,422,146
Jul 14, 2026
570.00
572.00
553.25
555.20
555.20
6,752,588
Jul 13, 2026
563.00
577.00
563.00
573.40
573.40
2,309,255
Jul 10, 2026
555.00
570.00
554.00
567.70
567.70
6,139,132
Jul 9, 2026
557.00
560.75
551.00
551.85
551.85
8,590,339
Jul 8, 2026
571.45
573.65
553.15
555.70
555.70
3,249,938
Jul 7, 2026
565.50
573.80
563.10
572.45
572.45
2,585,422
Jul 6, 2026
565.75
571.20
559.95
564.20
564.20
3,692,940
Jul 3, 2026
580.00
580.00
565.70
567.70
567.70
3,165,444
Jul 2, 2026
574.30
576.50
569.05
571.35
571.35
1,161,547
Jul 1, 2026
574.80
575.50
564.80
569.95
569.95
6,839,847
Jun 30, 2026
583.70
584.95
571.15
575.85
575.85
3,716,670
Jun 29, 2026
584.45
587.45
579.10
583.25
583.25
4,808,121
Jun 25, 2026
595.00
597.15
583.10
585.45
585.45
1,537,033
Jun 24, 2026
596.10
596.45
585.20
591.75
591.75
2,209,081
Jun 23, 2026
598.90
605.00
594.20
597.45
597.45
3,300,891
Jun 22, 2026
591.90
598.70
591.50
597.15
597.15
2,915,552
Jun 19, 2026
2.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 19, 2026
586.00
593.80
584.30
591.85
591.85
2,678,289
Jun 18, 2026
583.00
592.20
581.80
591.30
589.20
2,243,668
Jun 17, 2026
576.00
582.95
573.55
581.80
579.73
1,106,892
Jun 16, 2026
582.00
582.50
571.25
574.40
572.36
2,066,303
Jun 15, 2026
561.00
583.35
561.00
581.20
579.14
2,381,721
Jun 12, 2026
552.00
557.85
545.70
555.35
553.38
2,966,637
Jun 11, 2026
546.25
550.45
543.00
545.25
543.31
3,861,386
Jun 10, 2026
560.50
567.10
547.50
549.55
547.60
3,075,495
Jun 9, 2026
564.55
572.00
557.75
560.60
558.61
3,463,876
Jun 8, 2026
571.90
572.90
560.05
564.55
562.54
2,507,051
Jun 5, 2026
577.40
590.00
573.90
575.30
573.26
3,882,527
Jun 4, 2026
572.85
576.50
570.30
573.75
571.71
854,448
Jun 3, 2026
581.40
581.40
570.25
574.40
572.36
2,055,060
Jun 2, 2026
582.55
587.15
571.35
579.90
577.84
5,405,229
Jun 1, 2026
594.75
603.85
584.95
586.55
584.47
3,163,894
May 29, 2026
614.00
614.00
588.80
594.80
592.69
11,094,751
May 27, 2026
619.90
619.90
608.65
609.60
607.43
1,266,431
May 26, 2026
621.05
624.05
617.00
618.85
616.65
2,241,793
May 25, 2026
622.50
622.90
616.50
620.00
617.80
1,723,876
May 22, 2026
619.00
620.70
614.35
616.60
614.41
3,481,863
May 21, 2026
612.00
616.50
605.65
614.35
612.17
3,625,135
May 20, 2026
602.60
611.25
602.60
605.10
602.95
3,698,222
May 19, 2026
603.10
617.50
603.10
610.40
608.23
1,778,845
May 18, 2026
600.70
608.00
594.05
604.95
602.80
3,980,665
May 15, 2026
616.50
618.95
605.45
608.70
606.54
2,900,528
May 14, 2026
603.85
614.50
602.50
612.55
610.37
3,120,476
May 13, 2026
602.95
608.50
598.85
602.80
600.66
2,288,693
May 12, 2026
622.00
622.00
600.35
601.80
599.66
2,789,480
May 11, 2026
619.00
626.00
611.20
622.70
620.49
3,739,911
May 8, 2026
625.50
628.00
618.30
621.70
619.49
2,352,588
May 7, 2026
611.00
629.30
608.85
625.40
623.18
22,416,339
May 6, 2026
597.90
612.60
594.55
606.35
604.20
34,338,299
May 5, 2026
587.05
601.95
586.00
594.10
591.99
4,081,766
May 4, 2026
591.95
596.20
583.00
588.35
586.26
2,591,864
Apr 30, 2026
594.35
594.35
578.40
586.90
584.82
6,234,625
Apr 29, 2026
592.00
602.95
589.60
594.40
592.29
6,869,287
Apr 28, 2026
594.20
598.60
588.50
590.15
588.05
5,604,921
Apr 27, 2026
595.00
603.45
590.10
597.30
595.18
5,548,234
Apr 24, 2026
598.00
603.15
585.60
588.20
586.11
2,806,940
Apr 23, 2026
604.20
607.75
595.50
598.65
596.52
4,485,591
Apr 22, 2026
614.20
617.25
603.25
604.05
601.90
3,995,083
Apr 21, 2026
609.75
615.90
602.80
614.20
612.02
4,800,986
Apr 20, 2026
617.00
617.00
605.35
609.75
607.58
4,980,912
Apr 17, 2026
618.95
625.00
606.20
616.45
614.26
8,161,002
Apr 16, 2026
647.00
650.75
627.70
631.50
629.26
3,022,526
Apr 15, 2026
628.00
642.15
626.00
640.45
638.18
5,737,074
Apr 13, 2026
592.45
622.95
592.00
619.10
616.90
5,549,755
Apr 10, 2026
595.00
605.45
590.50
604.15
602.00
4,385,843
Apr 9, 2026
592.90
599.50
584.40
591.20
589.10
3,912,249
Apr 8, 2026
595.00
608.55
592.05
598.30
596.18
5,911,479
Apr 7, 2026
579.50
582.90
573.60
581.70
579.63
3,550,393
Apr 6, 2026
563.00
582.40
560.75
580.40
578.34
4,333,557
Apr 2, 2026
568.60
568.90
555.10
566.10
564.09
5,837,873
Apr 1, 2026
600.00
606.15
569.00
572.95
570.92
9,823,726
Mar 30, 2026
608.95
610.00
587.85
590.60
588.50
6,294,260
Mar 27, 2026
605.00
612.45
600.00
610.20
608.03
4,422,345
Mar 25, 2026
603.95
617.20
603.95
612.90
610.72
2,915,736
Mar 24, 2026
597.00
607.65
590.05
603.00
600.86
3,644,510
Mar 23, 2026
615.10
617.00
590.10
592.10
590.00
4,223,148
Mar 20, 2026
635.00
635.50
622.05
623.65
621.44
3,012,022
Mar 19, 2026
630.00
638.55
624.00
633.50
631.25
1,942,109
Mar 18, 2026
642.45
646.60
639.60
643.35
641.07
2,424,345
Mar 17, 2026
625.00
645.35
623.30
642.30
640.02
3,465,318
Mar 16, 2026
625.00
630.55
617.20
626.00
623.78
2,750,363
Mar 13, 2026
638.25
640.60
624.00
625.75
623.53
3,167,065
Mar 12, 2026
644.60
649.35
636.10
645.70
643.41
3,339,906
Mar 11, 2026
654.00
657.50
645.90
647.90
645.60
1,336,810
Mar 10, 2026
653.95
661.60
653.40
656.10
653.77
3,547,812
Mar 9, 2026
655.00
659.90
642.10
653.75
651.43
4,330,230
Mar 6, 2026
677.60
679.20
667.95
668.55
666.18
2,997,163
Mar 5, 2026
684.60
693.00
670.95
684.30
681.87
5,413,365
Mar 4, 2026
691.40
707.10
681.90
684.60
682.17
5,964,323
Mar 2, 2026
704.60
720.00
703.00
707.30
704.79
2,741,633
Feb 27, 2026
733.00
736.80
714.25
715.30
712.76
3,416,009
Feb 26, 2026
735.45
744.90
731.65
734.00
731.39
2,329,954
Feb 25, 2026
740.00
741.90
732.85
735.25
732.64
2,075,312
Feb 24, 2026
740.10
742.80
730.15
734.75
732.14
1,919,196
Feb 23, 2026
730.00
745.75
729.70
742.45
739.81
2,722,974
Feb 20, 2026
733.15
735.65
726.90
728.65
726.06
1,600,534
Feb 19, 2026
726.90
735.80
723.50
733.15
730.55
2,875,538
Feb 18, 2026
705.85
730.70
704.85
729.60
727.01
4,974,855
Feb 17, 2026
702.50
710.90
701.50
705.80
703.29
1,320,272
Feb 16, 2026
693.00
708.40
693.00
703.90
701.40
1,975,111
Feb 13, 2026
702.00
707.55
695.05
696.80
694.33
2,076,033
Feb 12, 2026
697.00
704.55
688.90
702.70
700.20
5,334,547
Feb 11, 2026
704.00
705.60
699.00
701.10
698.61
1,873,706
Feb 10, 2026
711.25
713.95
702.85
703.95
701.45
2,320,888
Feb 9, 2026
704.50
711.95
702.50
707.90
705.39
4,093,084
Feb 6, 2026
718.00
721.90
698.55
703.50
701.00
4,114,496
Feb 5, 2026
722.40
723.30
712.10
720.70
718.14
1,268,905
Feb 4, 2026
724.00
727.00
714.90
722.50
719.93
4,826,046
Feb 3, 2026
721.50
735.00
718.15
720.15
717.59
3,911,536
Feb 2, 2026
717.30
721.65
708.80
717.50
714.95
1,824,473
Jan 30, 2026
721.25
735.70
720.65
731.00
728.40
3,672,455
Jan 29, 2026
728.60
732.25
722.85
727.10
724.52
2,511,005
Jan 28, 2026
722.20
731.60
719.00
728.60
726.01
1,778,744
Jan 27, 2026
712.10
725.00
708.10
720.05
717.49
3,344,844
Jan 23, 2026
721.10
723.00
710.30
712.10
709.57
3,232,798
Jan 22, 2026
725.10
729.65
717.85
725.10
722.52
2,374,582
Jan 21, 2026
727.55
740.60
722.10
724.35
721.78
3,455,702
Jan 20, 2026
736.80
742.55
730.45
732.10
729.50
2,322,135
Jan 19, 2026
726.90
742.95
726.90
736.80
734.18
2,566,777
Jan 16, 2026
740.10
742.00
718.00
732.55
729.95
9,855,757
Jan 15, 2026
743.20
743.20
743.20
743.20
740.56
-
Jan 14, 2026
742.00
753.75
741.85
743.20
740.56
2,909,648
Jan 13, 2026
750.10
757.70
742.60
748.50
745.84
1,820,910
Jan 12, 2026
750.35
766.50
750.35
754.65
751.97
1,771,176
Jan 9, 2026
758.20
760.75
747.70
749.90
747.24
3,267,663
Jan 8, 2026
773.00
774.35
752.65
758.15
755.46
1,993,731
Jan 7, 2026
778.00
779.90
769.50
772.35
769.61
1,349,921
Jan 6, 2026
754.20
779.90
754.20
777.85
775.09
2,900,960
Jan 5, 2026
751.50
765.40
751.50
759.30
756.60
1,348,153
Jan 2, 2026
749.95
758.35
749.05
754.85
752.17
1,457,089
Jan 1, 2026
750.00
753.40
746.90
750.10
747.44
820,228
Dec 31, 2025
747.85
752.00
744.20
749.85
747.19
2,503,615
Dec 30, 2025
746.45
751.00
735.75
743.00
740.36
13,786,783
Dec 29, 2025
748.00
751.45
742.20
746.45
743.80
2,912,215
Dec 26, 2025
753.00
755.00
745.65
748.45
745.79
1,655,497
Dec 24, 2025
763.90
767.95
754.65
755.35
752.67
1,132,272
Dec 23, 2025
759.95
765.00
757.80
763.95
761.24
1,246,811
Dec 22, 2025
766.00
769.05
759.95
761.80
759.09
767,829
Dec 19, 2025
753.10
773.85
753.10
766.45
763.73
3,098,157
Dec 18, 2025
755.05
758.30
749.10
757.00
754.31
731,537
Dec 17, 2025
764.35
764.35
749.00
753.50
750.82
1,809,434
Dec 16, 2025
772.90
782.20
762.15
764.35
761.64
2,125,078
Dec 15, 2025
772.50
775.50
766.50
772.70
769.96
1,510,988
Dec 12, 2025
779.10
779.85
770.05
777.50
774.74
1,290,971
Dec 11, 2025
771.05
777.15
763.05
775.20
772.45
2,133,427
Dec 10, 2025
759.00
775.90
759.00
771.05
768.31
1,667,376
Dec 9, 2025
763.90
765.30
753.50
762.90
760.19
1,965,538
Dec 8, 2025
768.00
779.90
762.00
764.05
761.34
3,775,906
Dec 5, 2025
757.20
772.00
755.20
768.30
765.57
1,693,258
Dec 4, 2025
755.00
766.00
745.20
760.80
758.10
2,649,259
Dec 3, 2025
755.30
758.90
746.00
751.95
749.28
2,877,041
Dec 2, 2025
762.00
766.40
753.95
759.00
756.30
2,054,726
Dec 1, 2025
765.00
768.25
758.10
766.75
764.03
908,996
Nov 28, 2025
780.40
780.40
761.45
764.30
761.59
2,441,514
Nov 27, 2025
787.55
787.80
775.85
777.80
775.04
1,165,637
Nov 26, 2025
763.60
788.50
762.75
787.55
784.75
3,006,211
Nov 25, 2025
763.85
770.45
757.65
766.55
763.83
1,858,955
Nov 24, 2025
765.50
766.00
759.65
761.65
758.95
5,837,946
Nov 21, 2025
760.00
766.20
758.60
764.00
761.29
2,712,721
Nov 20, 2025
760.70
765.15
750.10
762.20
759.49
2,612,081
Nov 19, 2025
760.60
762.00
755.65
761.10
758.40
950,947
Nov 18, 2025
766.45
769.10
760.55
761.80
759.09
1,363,326
Nov 17, 2025
770.70
778.00
765.10
770.25
767.51
2,639,170
Nov 14, 2025
779.00
780.30
769.50
773.70
770.95
1,373,199
Nov 13, 2025
782.90
786.50
778.30
782.20
779.42
2,068,084
Nov 12, 2025
765.00
786.00
764.45
783.10
780.32
3,996,339
Nov 11, 2025
754.40
765.00
747.35
763.90
761.19
2,303,525
Nov 10, 2025
750.00
759.80
749.20
750.70
748.03
2,046,515
Nov 7, 2025
731.05
750.50
731.05
749.25
746.59
1,709,430
Nov 6, 2025
738.85
746.80
734.60
736.05
733.44
1,640,119
Nov 4, 2025
736.00
748.65
734.20
742.45
739.81
2,311,438
Nov 3, 2025
730.00
737.95
728.45
736.00
733.39
2,222,765
