HDFC Life

HDFL
🏛️ india →
764.65
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 572.00 573.40 565.10 566.45 0.0M
2022-12-29 565.25 572.85 559.25 570.40 0.1M
2022-12-28 569.95 571.05 566.40 568.20 0.0M
2022-12-27 574.15 574.15 567.40 569.95 0.0M
2022-12-26 560.20 570.45 560.20 569.35 0.0M
2022-12-23 574.00 578.50 564.40 565.20 0.2M
2022-12-22 574.05 582.45 573.95 578.15 0.0M
2022-12-21 582.05 589.85 571.35 575.25 0.1M
2022-12-20 584.15 584.15 578.80 579.80 0.0M
2022-12-19 572.20 586.55 572.20 584.40 0.1M
2022-12-16 579.00 585.45 573.75 575.25 0.0M
2022-12-15 580.60 587.50 576.15 579.35 0.0M
2022-12-14 582.45 585.20 579.50 580.10 0.1M
2022-12-13 579.00 583.65 577.25 582.45 0.0M
2022-12-12 573.30 578.00 571.40 576.40 0.1M
2022-12-09 579.10 582.00 571.55 579.75 0.1M
2022-12-08 582.75 582.75 573.60 577.55 0.0M
2022-12-07 589.95 590.00 579.90 581.75 0.0M
2022-12-06 585.05 595.40 585.05 586.75 0.0M
2022-12-05 591.20 593.50 584.80 588.60 0.1M
2022-12-02 593.05 594.45 587.20 590.00 0.1M
2022-12-01 587.05 600.60 587.05 597.10 0.1M
2022-11-30 584.80 592.95 584.80 590.40 0.0M
2022-11-29 582.00 587.10 582.00 584.80 0.0M
2022-11-28 582.50 593.00 582.30 585.70 0.1M
2022-11-25 572.00 589.90 572.00 586.55 0.1M
2022-11-24 550.00 573.35 550.00 572.45 0.2M
2022-11-23 540.75 548.95 540.75 547.55 0.2M
2022-11-22 532.00 540.40 532.00 539.95 0.0M
2022-11-21 531.95 534.90 528.45 532.15 0.1M
2022-11-18 534.95 534.95 528.10 531.75 0.0M
2022-11-17 529.95 535.35 525.10 531.10 0.1M
2022-11-16 528.05 531.95 525.60 528.15 0.1M
2022-11-15 540.00 540.15 530.25 533.05 0.1M
2022-11-14 542.70 545.00 536.50 538.75 0.1M
2022-11-11 533.20 552.95 532.65 542.60 0.3M
2022-11-10 533.00 534.65 527.00 528.25 0.1M
2022-11-09 539.95 539.95 531.00 531.75 0.1M
2022-11-07 539.20 543.20 534.80 536.25 0.0M
2022-11-04 544.00 546.00 536.55 539.20 0.1M
2022-11-03 539.20 548.35 531.75 545.30 0.1M
2022-11-02 544.50 548.20 540.50 542.50 0.0M
2022-11-01 541.30 550.90 540.80 544.50 0.1M
2022-10-31 533.90 541.25 531.80 540.35 0.1M
2022-10-28 531.90 536.45 528.35 530.10 0.1M
2022-10-27 533.40 537.00 529.65 533.00 0.1M
2022-10-25 546.65 546.65 531.55 533.45 0.8M
2022-10-24 548.85 548.85 540.20 541.60 0.0M
2022-10-21 537.60 548.15 536.60 541.75 0.1M
2022-10-20 531.90 538.00 527.45 537.05 0.1M
2022-10-19 531.25 535.25 529.35 530.95 0.1M
2022-10-18 526.00 532.45 523.80 531.25 0.4M
2022-10-17 523.00 526.00 518.90 523.60 1.2M
2022-10-14 530.25 533.45 522.00 522.90 0.1M
2022-10-13 527.00 527.00 518.05 520.65 0.1M
2022-10-12 522.00 528.45 520.50 526.15 0.0M
2022-10-11 533.00 534.70 521.50 522.45 1.1M
2022-10-10 524.05 534.30 520.15 532.65 0.1M
2022-10-07 529.60 533.40 526.10 527.15 0.1M
2022-10-06 534.00 539.00 528.90 529.60 0.0M
2022-10-04 523.00 532.95 522.75 531.75 0.1M
2022-10-03 530.10 530.85 518.00 518.80 0.1M
2022-09-30 528.05 532.40 521.55 530.05 0.1M
2022-09-29 519.00 529.85 517.30 527.65 0.2M
2022-09-28 519.95 520.25 510.10 514.60 0.2M
2022-09-27 525.00 526.80 515.35 521.15 0.1M
2022-09-26 532.50 535.00 520.05 522.60 0.1M
2022-09-23 542.10 544.95 537.20 539.40 0.0M
2022-09-22 547.90 551.15 540.15 545.70 0.1M
2022-09-21 555.50 561.85 549.60 551.35 0.1M
2022-09-20 550.00 564.40 547.95 560.00 0.6M
2022-09-19 552.90 556.65 543.00 548.05 2.0M
2022-09-16 570.00 570.00 542.85 546.65 1.2M
2022-09-15 576.25 583.15 566.10 567.00 0.0M
2022-09-14 580.00 586.00 575.20 576.25 0.1M
2022-09-13 601.00 606.00 585.35 586.90 43.5M
2022-09-12 577.00 584.00 572.70 579.90 0.1M
2022-09-09 585.15 588.20 575.05 576.00 0.1M
2022-09-08 577.05 586.00 577.05 584.35 0.0M
2022-09-07 567.05 578.00 567.05 576.65 0.1M
2022-09-06 573.50 580.45 571.60 574.10 0.0M
2022-09-05 574.50 578.70 570.00 573.40 0.1M
2022-09-02 572.10 586.00 571.35 574.90 0.1M
2022-09-01 574.05 580.70 569.10 575.80 0.0M
2022-08-30 562.00 576.50 562.00 575.10 0.0M
2022-08-29 555.60 564.90 555.05 560.80 0.1M
2022-08-26 579.50 581.25 564.30 566.70 0.2M
2022-08-25 571.00 579.80 568.55 571.20 0.1M
2022-08-24 570.00 574.25 563.15 566.20 0.1M
2022-08-23 559.00 571.05 559.00 566.00 0.1M
2022-08-22 575.50 576.10 565.70 566.50 0.0M
2022-08-19 584.30 594.05 574.25 576.10 0.1M
2022-08-18 589.80 598.95 583.00 586.70 0.2M
2022-08-17 570.60 591.75 570.55 590.00 0.1M
2022-08-16 548.00 572.70 545.85 570.55 0.4M
2022-08-12 543.95 548.20 540.20 545.25 0.0M
2022-08-11 544.00 545.35 539.30 541.50 0.1M
2022-08-10 536.75 543.90 536.55 541.05 0.0M
2022-08-08 539.50 543.45 535.85 536.75 0.1M
2022-08-05 535.00 545.40 535.00 539.30 0.1M
2022-08-04 535.30 539.50 529.40 534.85 0.1M
2022-08-03 540.00 540.75 527.75 535.30 0.2M
2022-08-02 545.00 545.10 534.90 538.55 0.1M
2022-08-01 560.00 560.40 544.30 545.95 1.5M
2022-07-29 538.90 559.95 534.15 555.55 0.6M
2022-07-28 522.25 536.00 519.65 532.65 0.3M
2022-07-27 528.00 532.35 520.20 521.25 0.1M
2022-07-26 529.00 530.60 520.00 521.85 0.1M
2022-07-25 534.80 535.85 526.00 526.75 0.1M
2022-07-22 532.00 536.90 528.70 534.90 0.2M
2022-07-21 526.00 532.15 519.10 529.15 0.1M
2022-07-20 539.00 540.45 522.10 524.90 0.2M
2022-07-19 542.00 544.60 535.00 535.85 0.2M
2022-07-18 543.95 546.00 540.40 543.25 1.3M
2022-07-15 538.00 541.55 534.10 539.70 0.1M
2022-07-14 539.30 542.95 532.50 537.20 0.1M
2022-07-13 540.10 545.00 538.90 539.70 0.0M
2022-07-12 544.95 546.30 537.80 539.50 0.1M
2022-07-11 543.90 549.20 541.10 546.70 0.1M
2022-07-08 558.00 558.30 543.55 545.35 0.1M
2022-07-07 564.90 565.25 551.40 554.60 0.1M
2022-07-06 560.00 571.85 555.10 558.05 0.1M
2022-07-05 579.00 580.05 563.40 565.00 0.0M
2022-07-04 569.00 575.50 563.25 574.20 0.1M
2022-07-01 549.95 567.45 540.90 565.55 0.1M
2022-06-30 541.95 555.80 538.05 550.20 0.1M
2022-06-29 556.95 561.50 539.00 540.95 0.1M
2022-06-28 557.00 569.05 549.40 566.10 0.0M
2022-06-27 561.40 572.35 556.80 557.80 0.0M
2022-06-24 560.00 565.15 558.85 561.35 0.0M
2022-06-23 551.85 559.95 549.70 558.00 0.0M
2022-06-22 563.00 563.00 550.65 551.85 0.0M
2022-06-21 557.95 565.65 555.00 564.30 0.0M
2022-06-20 548.05 558.50 546.25 553.50 0.1M
2022-06-17 563.00 571.10 547.20 551.25 0.1M
2022-06-16 583.00 585.65 567.50 571.10 0.1M
2022-06-15 573.00 582.10 571.20 579.75 0.0M
2022-06-14 575.45 584.55 570.00 572.20 0.1M
2022-06-13 588.00 589.60 579.50 583.30 0.0M
2022-06-10 604.90 604.90 591.50 592.65 0.1M
2022-06-09 592.30 606.75 592.30 604.90 0.1M
2022-06-08 606.70 608.55 596.25 600.00 0.1M
2022-06-07 609.80 609.80 593.30 604.45 0.0M
2022-06-06 598.10 614.25 598.10 606.00 0.1M
2022-06-03 610.05 617.00 600.35 602.75 0.1M
2022-06-02 607.00 609.45 591.60 607.65 0.1M
2022-06-01 599.00 608.85 597.05 607.00 0.1M
2022-05-31 608.00 608.00 596.40 599.30 0.1M
2022-05-30 604.00 613.35 599.45 607.85 0.3M
2022-05-27 581.00 604.00 577.20 598.20 0.3M
2022-05-26 570.00 580.10 563.40 578.15 0.1M
2022-05-25 555.75 571.75 555.75 569.00 0.1M
2022-05-24 551.20 556.15 545.45 552.65 0.1M
2022-05-23 543.00 556.45 542.00 551.20 0.1M
2022-05-20 533.90 547.10 532.35 544.65 0.1M
2022-05-19 539.95 547.75 526.50 529.05 0.2M
2022-05-18 555.00 558.30 547.85 549.40 0.1M
2022-05-17 551.00 556.60 542.50 554.85 0.1M
2022-05-16 554.90 557.65 544.15 549.85 0.0M
2022-05-13 552.00 565.85 548.35 550.30 0.2M
2022-05-12 560.00 565.00 544.45 547.45 0.1M
2022-05-11 559.90 575.50 559.15 563.80 0.1M
2022-05-10 560.00 572.90 557.55 558.90 0.1M
2022-05-09 555.55 568.80 555.55 564.00 0.1M
2022-05-06 521.25 573.60 521.25 566.20 0.2M
2022-05-05 567.00 577.45 564.00 569.85 0.1M
2022-05-04 574.10 580.00 564.45 567.65 1.0M
2022-05-02 578.80 585.95 574.45 579.65 0.2M
2022-04-29 578.00 593.95 574.05 582.50 0.2M
2022-04-28 550.00 575.00 546.85 571.35 0.3M
2022-04-27 551.20 558.45 537.15 547.65 0.1M
2022-04-26 541.50 555.85 538.00 549.50 0.1M
2022-04-25 550.00 551.30 536.15 540.25 0.1M
2022-04-22 569.05 569.05 552.30 554.05 0.1M
2022-04-21 561.95 575.60 556.85 570.05 0.1M
2022-04-20 549.35 560.90 541.00 559.55 0.2M
2022-04-19 577.80 579.65 542.55 547.20 0.7M
2022-04-18 562.00 576.80 555.55 574.30 0.3M
2022-04-13 569.70 569.70 562.10 564.55 0.0M
2022-04-12 567.30 572.60 560.50 562.20 0.1M
2022-04-11 564.00 571.80 560.75 567.25 0.1M
2022-04-08 560.00 566.85 554.00 564.60 2.8M
2022-04-07 559.90 560.30 552.70 558.85 1.4M
2022-04-06 568.90 568.90 554.00 556.10 0.2M
2022-04-05 576.00 576.00 567.35 569.50 0.1M
2022-04-04 557.00 597.50 553.85 571.55 1.3M
2022-04-01 540.90 551.30 536.30 550.55 0.2M
2022-03-31 544.00 550.00 534.15 538.25 0.1M
2022-03-30 526.75 543.20 526.00 541.95 0.4M
2022-03-29 513.60 525.70 513.60 523.10 0.2M
2022-03-28 515.30 520.75 505.25 512.40 0.3M
2022-03-25 523.60 528.00 517.85 519.55 0.1M
2022-03-24 524.00 526.00 519.10 522.10 0.2M
2022-03-23 531.90 534.00 524.35 526.15 0.2M
2022-03-22 523.85 530.30 516.50 529.05 0.2M
2022-03-21 532.05 534.90 520.45 522.40 0.1M
2022-03-17 522.20 532.65 520.40 530.10 0.9M
2022-03-16 509.80 521.25 506.40 517.30 0.1M
2022-03-15 513.00 519.50 503.00 504.50 0.5M
2022-03-14 528.80 528.80 510.00 512.45 0.1M
2022-03-11 519.30 524.30 514.90 518.70 0.2M
2022-03-10 525.00 529.50 515.85 521.30 0.3M
2022-03-09 519.50 520.00 508.25 514.85 0.1M
2022-03-08 501.00 514.90 497.30 512.95 0.2M
2022-03-07 507.00 520.20 498.00 503.45 0.5M
2022-03-04 529.50 529.80 514.30 521.65 0.2M
2022-03-03 560.00 563.75 530.25 531.90 0.8M
2022-03-02 519.90 563.10 509.05 560.90 9.9M
2022-02-28 533.90 533.90 520.30 523.15 0.3M
2022-02-25 545.00 545.60 534.00 538.90 0.1M
2022-02-24 555.00 559.15 529.05 532.50 0.4M
2022-02-23 572.45 577.10 566.00 570.20 0.5M
2022-02-22 573.25 576.25 565.00 572.45 0.1M
2022-02-21 588.00 589.45 576.45 582.30 0.1M
2022-02-18 590.90 597.50 588.05 590.85 0.0M
2022-02-17 586.05 595.25 581.40 592.50 0.1M
2022-02-16 579.00 592.90 577.20 586.05 0.2M
2022-02-15 570.00 574.65 551.70 573.65 0.1M
2022-02-14 586.15 588.75 555.00 557.20 0.5M
2022-02-11 600.00 601.40 593.35 595.35 0.1M
2022-02-10 600.00 611.15 590.85 606.60 0.2M
2022-02-09 601.20 605.05 596.00 600.20 0.1M
2022-02-08 605.10 607.80 594.35 600.55 0.1M
2022-02-07 620.05 623.20 600.15 603.45 0.2M
2022-02-04 638.95 638.95 622.10 624.60 0.0M
2022-02-03 648.95 648.95 631.25 634.15 0.1M
2022-02-02 625.00 645.70 625.00 644.15 0.1M
2022-02-01 625.00 638.60 617.60 623.80 0.2M
2022-01-31 622.20 627.05 615.80 622.95 0.1M
2022-01-28 620.05 632.75 619.10 620.35 0.1M
2022-01-27 629.60 629.60 617.10 621.80 0.1M
2022-01-25 627.10 633.40 616.85 630.65 0.1M
2022-01-24 640.90 640.90 619.35 627.10 0.1M
2022-01-21 642.00 646.25 633.60 641.25 0.5M
2022-01-20 655.00 660.00 647.55 650.05 0.1M
2022-01-19 666.00 666.00 652.30 656.20 0.1M
2022-01-18 677.70 679.05 667.00 669.40 0.0M
2022-01-17 670.20 675.40 668.50 674.10 0.1M
2022-01-14 670.00 674.90 666.25 671.95 0.0M
2022-01-13 674.70 676.30 668.70 670.25 0.0M
2022-01-12 661.70 674.15 659.45 673.10 0.0M
2022-01-11 663.80 665.55 656.20 658.05 0.1M
2022-01-10 667.75 669.60 661.40 662.95 0.0M
2022-01-07 645.10 662.00 645.10 660.15 0.1M
2022-01-06 650.00 651.40 644.85 646.95 0.0M
2022-01-05 655.90 658.45 650.70 653.45 0.1M
2022-01-04 654.40 655.00 648.85 652.85 0.1M
2022-01-03 652.75 659.20 646.40 651.00 0.0M