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
2023-12-29 648.05 650.00 643.00 647.05 0.0M
2023-12-28 645.50 650.65 644.10 648.05 0.1M
2023-12-27 643.95 645.95 638.40 643.60 0.1M
2023-12-26 640.25 646.10 633.80 638.15 0.1M
2023-12-22 647.85 647.85 637.20 639.80 0.0M
2023-12-21 640.25 648.25 637.05 643.70 0.1M
2023-12-20 670.25 674.00 640.55 642.95 0.1M
2023-12-19 672.45 673.10 664.55 665.80 0.1M
2023-12-18 673.25 674.55 666.85 672.05 0.1M
2023-12-15 689.90 689.90 663.20 673.05 0.3M
2023-12-14 700.05 703.95 679.15 685.00 0.2M
2023-12-13 708.30 708.30 689.30 698.25 0.2M
2023-12-12 675.50 710.60 675.50 707.75 0.2M
2023-12-11 671.75 674.50 667.10 672.15 0.1M
2023-12-08 676.30 681.15 667.10 671.05 0.0M
2023-12-07 677.55 685.50 676.05 677.65 0.1M
2023-12-06 674.35 681.40 674.35 677.15 0.1M
2023-12-05 679.70 680.80 667.85 672.80 0.1M
2023-12-04 686.00 688.20 672.25 674.60 0.0M
2023-12-01 696.95 696.95 680.00 681.55 0.1M
2023-11-30 678.85 692.80 675.50 690.85 0.1M
2023-11-29 675.15 680.00 671.20 675.50 0.0M
2023-11-28 668.00 676.65 668.00 673.25 0.0M
2023-11-24 664.10 672.00 663.20 667.90 0.0M
2023-11-23 669.00 676.95 659.80 664.65 0.1M
2023-11-22 669.95 675.25 665.85 668.55 0.2M
2023-11-21 652.60 671.70 652.60 668.15 0.1M
2023-11-20 653.75 655.00 647.95 651.50 0.0M
2023-11-17 634.00 660.00 633.60 651.70 0.2M
2023-11-16 638.70 639.45 632.35 635.05 0.0M
2023-11-15 630.05 639.45 626.85 635.85 0.1M
2023-11-13 629.60 629.60 616.80 621.25 0.1M
2023-11-12 628.90 630.15 625.00 627.05 0.0M
2023-11-10 622.95 631.65 621.00 626.90 0.1M
2023-11-09 619.95 624.75 613.45 621.40 0.1M
2023-11-08 624.95 624.95 617.50 618.60 0.0M
2023-11-07 623.75 624.25 615.00 622.55 0.0M
2023-11-06 620.20 626.40 619.30 621.45 0.0M
2023-11-03 621.60 625.00 619.45 622.15 0.0M
2023-11-02 620.35 626.50 618.00 619.35 0.0M
2023-11-01 622.40 623.90 617.00 620.30 0.1M
2023-10-31 609.00 621.00 604.25 618.80 0.1M
2023-10-30 609.15 612.90 600.95 607.90 0.1M
2023-10-27 607.00 615.50 607.00 608.45 0.0M
2023-10-26 615.20 615.20 602.70 605.50 0.0M
2023-10-25 624.65 626.40 607.35 616.30 0.1M
2023-10-23 636.00 644.60 621.45 625.25 0.1M
2023-10-20 630.65 641.90 630.05 640.00 0.0M
2023-10-19 639.95 643.10 629.80 638.05 0.0M
2023-10-18 641.85 648.20 637.90 644.80 0.2M
2023-10-17 633.00 645.60 630.30 641.85 0.1M
2023-10-16 632.15 635.00 620.00 630.20 0.1M
2023-10-13 624.70 633.10 614.20 625.00 0.2M
2023-10-12 621.70 626.20 619.10 624.65 0.1M
2023-10-11 625.95 626.70 619.05 621.60 0.1M
2023-10-10 615.05 624.50 615.05 620.95 0.1M
2023-10-09 621.50 629.60 614.05 615.15 0.1M
2023-10-06 629.95 635.55 623.35 630.95 0.0M
2023-10-05 625.25 627.80 620.00 624.30 0.0M
2023-10-04 630.35 631.50 624.15 625.25 0.1M
2023-10-03 636.95 637.50 628.65 633.65 0.1M
2023-09-29 634.55 638.70 631.00 637.50 0.0M
2023-09-28 643.25 650.50 633.20 634.50 0.1M
2023-09-27 645.00 649.50 640.00 648.25 0.0M
2023-09-26 639.05 648.90 638.70 643.95 0.0M
2023-09-25 651.15 653.15 640.30 641.85 0.0M
2023-09-22 643.00 655.50 643.00 648.90 0.0M
2023-09-21 646.00 653.10 641.65 643.90 0.0M
2023-09-20 660.55 660.55 645.85 647.85 0.1M
2023-09-18 641.05 665.45 641.05 660.60 0.2M
2023-09-15 642.05 646.80 640.20 644.90 0.0M
2023-09-14 657.30 657.30 643.15 645.30 0.0M
2023-09-13 655.00 656.60 643.00 650.15 0.1M
2023-09-12 667.55 670.00 656.60 661.10 1.1M
2023-09-11 659.95 677.45 657.00 668.00 0.1M
2023-09-08 657.95 660.80 653.00 657.40 0.1M
2023-09-07 646.05 657.65 643.05 656.80 0.0M
2023-09-06 641.05 651.00 640.05 647.10 0.1M
2023-09-05 641.15 648.15 635.70 640.85 0.1M
2023-09-04 640.05 645.00 633.70 639.80 0.1M
2023-09-01 641.55 647.70 638.80 641.45 0.0M
2023-08-31 635.00 647.35 631.05 644.55 0.1M
2023-08-30 630.20 639.80 630.20 637.05 0.0M
2023-08-29 627.20 636.00 626.00 634.40 0.0M
2023-08-28 629.95 631.85 625.00 627.15 0.0M
2023-08-25 630.50 635.55 626.00 628.20 0.0M
2023-08-24 632.55 637.20 628.80 630.55 0.0M
2023-08-23 637.10 638.50 630.45 632.80 0.0M
2023-08-22 625.00 654.15 625.00 635.80 0.2M
2023-08-21 625.00 629.25 623.05 624.85 0.0M
2023-08-18 626.00 627.35 617.00 625.50 0.0M
2023-08-17 620.80 630.70 620.80 627.90 0.0M
2023-08-16 629.10 629.10 619.65 624.95 0.0M
2023-08-14 631.05 637.60 625.40 632.15 0.0M
2023-08-11 640.45 642.35 632.05 633.35 0.0M
2023-08-10 642.05 651.00 638.30 639.70 0.0M
2023-08-09 645.05 651.75 643.20 645.65 0.1M
2023-08-08 647.05 654.50 642.30 645.45 0.1M
2023-08-07 642.10 649.75 639.40 648.85 0.0M
2023-08-04 634.15 644.00 634.15 641.90 0.1M
2023-08-03 636.10 639.55 629.50 632.75 0.1M
2023-08-02 641.15 644.60 636.90 642.45 0.0M
2023-08-01 644.75 646.45 638.00 642.55 0.1M
2023-07-31 651.00 654.60 644.70 646.85 0.1M
2023-07-28 661.90 664.45 654.75 659.15 0.0M
2023-07-27 655.05 668.20 655.05 662.25 0.0M
2023-07-26 651.15 660.00 647.90 658.35 0.1M
2023-07-25 653.15 659.90 650.10 651.80 0.1M
2023-07-24 651.05 660.10 647.00 653.35 0.1M
2023-07-21 661.10 661.70 633.65 647.25 0.2M
2023-07-20 657.15 662.85 651.80 661.70 0.0M
2023-07-19 657.00 660.35 648.90 658.85 0.1M
2023-07-18 666.55 666.60 653.55 656.70 0.1M
2023-07-17 671.05 674.70 662.10 666.55 0.1M
2023-07-14 682.05 684.15 660.60 670.05 0.1M
2023-07-13 674.05 690.90 674.05 680.40 0.1M
2023-07-12 675.00 677.35 669.60 671.55 0.4M
2023-07-11 670.30 684.70 670.30 672.60 0.2M
2023-07-10 660.00 674.20 660.00 668.60 0.1M
2023-07-07 660.00 678.90 657.00 658.30 0.2M
2023-07-06 675.00 677.70 659.70 660.95 0.1M
2023-07-05 645.15 675.95 645.15 672.90 0.1M
2023-07-04 652.30 657.00 644.45 646.95 0.1M
2023-07-03 650.80 657.00 644.60 650.90 0.1M
2023-06-30 650.15 657.35 638.20 650.75 0.3M
2023-06-28 667.70 675.00 641.90 652.50 17.8M
2023-06-27 640.05 672.30 637.15 667.70 0.9M
2023-06-26 622.95 632.35 616.75 630.45 0.1M
2023-06-23 639.15 644.00 623.80 626.95 0.2M
2023-06-22 642.00 655.65 637.25 639.15 0.1M
2023-06-21 644.00 659.90 640.35 642.10 0.3M
2023-06-20 626.45 644.95 624.70 643.75 0.2M
2023-06-19 610.05 628.75 602.05 626.45 0.3M
2023-06-16 578.00 614.95 577.30 609.70 0.2M
2023-06-15 583.05 585.00 574.55 577.95 0.0M
2023-06-14 583.60 589.20 582.00 583.75 0.0M
2023-06-13 581.25 586.90 581.10 584.50 0.0M
2023-06-12 582.05 590.85 581.55 584.15 0.0M
2023-06-09 593.00 593.10 577.00 581.60 0.1M
2023-06-08 594.00 596.65 590.60 593.70 0.1M
2023-06-07 581.05 595.20 581.05 594.60 0.1M
2023-06-06 573.15 582.85 568.00 579.40 0.0M
2023-06-05 577.10 580.40 573.00 574.10 0.1M
2023-06-02 583.55 585.75 573.00 576.50 0.1M
2023-06-01 590.15 594.70 580.75 582.20 0.0M
2023-05-31 602.15 602.75 584.40 591.55 36.1M
2023-05-30 575.20 588.90 570.80 585.45 0.1M
2023-05-29 578.95 588.15 576.15 579.10 0.1M
2023-05-26 570.55 578.75 569.80 576.90 0.1M
2023-05-25 561.15 573.50 561.15 572.35 0.1M
2023-05-24 561.45 571.95 559.05 566.30 0.0M
2023-05-23 567.00 573.45 561.35 562.50 0.0M
2023-05-22 557.00 568.75 554.75 566.60 0.0M
2023-05-19 563.05 563.70 555.05 557.55 0.0M
2023-05-18 564.80 568.50 559.40 561.55 0.0M
2023-05-17 560.55 562.45 552.50 559.95 0.0M
2023-05-16 561.00 563.20 554.20 559.45 0.0M
2023-05-15 558.50 563.00 556.45 559.00 0.0M
2023-05-12 567.25 569.00 558.60 560.20 0.0M
2023-05-11 562.50 569.50 560.80 567.25 0.0M
2023-05-10 550.05 563.35 550.05 562.50 0.1M
2023-05-09 550.60 557.00 549.45 552.10 0.1M
2023-05-08 539.60 551.00 539.60 549.65 0.0M
2023-05-05 542.05 548.75 537.20 539.60 0.1M
2023-05-04 538.90 549.60 537.75 546.35 0.2M
2023-05-03 543.15 547.75 535.40 538.85 0.1M
2023-05-02 529.75 545.70 529.75 544.05 0.2M
2023-04-28 517.85 530.85 516.05 529.75 0.2M
2023-04-27 531.45 531.45 516.00 518.25 0.2M
2023-04-26 527.60 536.75 527.60 531.90 0.1M
2023-04-25 547.45 547.45 527.85 530.10 0.1M
2023-04-24 551.00 554.60 532.20 547.50 0.7M
2023-04-21 536.50 541.15 511.55 513.30 0.1M
2023-04-20 523.05 531.50 523.00 529.35 0.0M
2023-04-19 532.00 532.35 523.50 524.65 0.1M
2023-04-18 536.10 540.00 529.80 532.35 0.1M
2023-04-17 537.00 540.00 529.25 533.40 0.4M
2023-04-13 519.05 533.40 518.50 531.90 0.1M
2023-04-12 513.25 518.35 509.75 516.85 0.0M
2023-04-11 517.00 522.80 512.70 513.25 0.0M
2023-04-10 513.35 520.00 511.70 513.55 0.0M
2023-04-06 507.55 516.55 505.55 514.45 0.0M
2023-04-05 503.55 511.95 503.50 507.60 0.1M
2023-04-03 503.00 508.45 501.35 503.50 0.1M
2023-03-31 495.50 501.15 494.90 499.35 0.1M
2023-03-29 490.05 498.00 486.90 495.50 0.1M
2023-03-28 494.05 498.35 486.70 489.65 0.0M
2023-03-27 490.00 499.30 487.80 492.55 0.1M
2023-03-24 493.05 501.80 481.65 492.30 0.1M
2023-03-23 495.00 505.00 494.30 498.50 0.1M
2023-03-22 482.70 498.25 482.70 497.40 0.1M
2023-03-21 467.00 484.00 466.50 482.70 0.2M
2023-03-20 470.95 471.20 458.10 465.30 0.2M
2023-03-17 463.30 477.20 463.30 471.20 0.2M
2023-03-16 465.55 469.30 457.95 461.55 0.2M
2023-03-15 473.00 478.05 465.10 466.70 0.1M
2023-03-14 479.15 485.20 468.80 470.75 0.1M
2023-03-13 488.45 495.25 477.50 478.85 0.1M
2023-03-10 488.95 491.05 484.00 490.20 0.1M
2023-03-09 495.85 496.50 490.10 491.00 0.0M
2023-03-08 490.40 496.35 488.00 495.10 0.1M
2023-03-06 491.25 496.75 489.05 490.40 0.1M
2023-03-03 484.40 492.30 482.00 490.00 0.2M
2023-03-02 492.00 492.00 481.60 482.80 0.1M
2023-03-01 487.25 490.75 484.40 489.70 0.0M
2023-02-28 491.50 491.50 484.55 488.60 0.1M
2023-02-27 482.05 491.00 478.00 489.00 0.1M
2023-02-24 487.30 489.85 482.05 483.00 0.1M
2023-02-23 495.05 495.10 485.40 486.40 0.1M
2023-02-22 501.90 501.90 492.70 495.10 0.1M
2023-02-21 510.15 514.85 500.05 501.00 0.1M
2023-02-20 504.70 522.50 500.00 507.95 0.1M
2023-02-17 514.95 514.95 501.70 504.20 0.0M
2023-02-16 519.60 522.00 513.00 514.55 0.0M
2023-02-15 508.55 519.85 508.55 518.85 0.1M
2023-02-14 514.60 517.25 507.85 512.90 0.0M
2023-02-13 521.05 526.00 512.35 514.45 0.1M
2023-02-10 518.80 528.35 518.00 522.55 0.2M
2023-02-09 508.90 522.85 502.25 518.70 0.3M
2023-02-08 483.30 509.90 483.30 508.40 0.7M
2023-02-07 481.40 490.00 481.40 483.10 0.2M
2023-02-06 487.00 489.60 474.00 482.45 0.2M
2023-02-03 497.90 499.00 481.15 489.10 0.3M
2023-02-02 504.00 505.10 483.10 492.75 0.5M
2023-02-01 580.05 583.75 502.60 515.50 1.0M
2023-01-31 588.00 589.25 573.60 578.95 0.0M
2023-01-30 585.55 592.10 583.30 587.60 0.0M
2023-01-27 585.55 593.90 578.20 586.50 0.1M
2023-01-25 589.40 591.75 580.35 585.15 0.0M
2023-01-24 590.15 594.75 588.05 589.40 0.1M
2023-01-23 595.00 597.00 585.20 589.20 0.1M
2023-01-20 605.25 608.25 588.30 590.55 0.1M
2023-01-19 603.95 610.95 602.30 605.15 0.1M
2023-01-18 610.00 610.00 598.35 600.50 0.1M
2023-01-17 607.95 610.55 601.45 609.55 0.0M
2023-01-16 604.05 612.25 600.00 604.10 0.1M
2023-01-13 597.45 607.45 596.90 604.55 0.0M
2023-01-12 600.70 605.90 594.60 597.85 0.0M
2023-01-11 597.15 605.40 594.40 599.65 0.1M
2023-01-10 608.00 612.40 599.20 600.20 0.1M
2023-01-09 612.10 617.65 602.05 608.45 0.1M
2023-01-06 607.00 620.70 605.20 611.55 0.3M
2023-01-05 602.45 612.05 597.95 609.45 0.1M
2023-01-04 599.00 609.90 595.15 598.40 0.2M
2023-01-03 568.00 599.90 568.00 595.50 0.4M
2023-01-02 568.90 571.50 561.30 570.35 0.0M