Canada markets closed

HDFC Life Insurance Company Limited (HDFCLIFE.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
580.90-7.05 (-1.20%)
At close: 03:29PM IST
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2024587.05592.10579.75580.90580.9063,526
Jun 21, 20242 Dividend
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 07, 2024555.80563.45554.00562.80560.89258,704
Jun 06, 2024555.50558.60550.35555.60553.72120,412
Jun 05, 2024545.70554.00536.40551.55549.68187,982
Jun 04, 2024557.95557.95511.10535.05533.24471,534
Jun 03, 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 09, 2024554.65554.65538.10539.40537.57243,938
May 08, 2024552.50553.70548.30550.45548.5847,418
May 07, 2024558.85562.00549.55552.25550.38224,797
May 06, 2024571.75571.75550.25555.20553.32116,173
May 03, 2024581.00582.00565.40565.85563.93215,580
May 02, 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 09, 2024639.00639.00632.65633.75631.60109,527
Apr 08, 2024631.75635.95626.65634.80632.6554,281
Apr 05, 2024621.65630.60616.75629.30627.1751,201
Apr 04, 2024624.15626.05618.45622.15620.0436,062
Apr 03, 2024629.20630.00620.35624.05621.93106,829
Apr 02, 2024631.00641.75631.00631.90629.7665,131
Apr 01, 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
Mar 11, 2024625.25628.95619.05620.50618.40147,121
Mar 07, 2024613.90624.00612.15621.75619.64242,887
Mar 06, 2024610.65618.15605.00614.00611.9296,270
Mar 05, 2024612.75615.20603.80607.60605.54170,366
Mar 04, 2024593.45620.40587.60610.30608.23552,509
Mar 01, 2024582.10596.70582.10589.95587.95133,975
Feb 29, 2024581.00585.85575.50583.00581.0256,396
Feb 28, 2024583.95590.80579.60581.05579.0882,498
Feb 27, 2024578.30591.90573.55580.90578.93134,101
Feb 26, 2024576.85580.70568.40576.15574.2090,003
Feb 23, 2024576.45583.05575.35580.50578.5393,134
Feb 22, 2024579.40579.40567.10574.80572.85104,230
Feb 21, 2024588.25591.00574.80577.45575.4996,384
Feb 20, 2024583.85589.90576.40588.25586.2659,785
Feb 19, 2024592.60593.15584.35585.15583.1736,574
Feb 16, 2024589.25593.90583.80592.30590.2998,709
Feb 15, 2024586.30589.05582.10585.25583.2727,579
Feb 14, 2024587.85587.85578.30585.30583.3270,433
Feb 13, 2024579.35593.95574.70589.55587.55159,879
Feb 12, 2024584.00585.05572.75577.55575.5935,899
Feb 09, 2024591.80592.90582.35583.90581.92117,935
Feb 08, 2024603.55615.95590.15591.80589.79258,012
Feb 07, 2024595.25614.05595.25605.35603.30151,151
Feb 06, 2024563.45594.85562.50592.65590.64981,858
Feb 05, 2024582.60582.60561.40563.45561.54244,121
Feb 02, 2024591.85591.85576.70578.90576.9486,447
Feb 01, 2024579.45591.00567.10586.65584.66122,891
Jan 31, 2024572.15578.00571.45576.30574.3548,537
Jan 30, 2024583.85583.85571.40574.80572.85165,232
Jan 29, 2024576.65584.00576.00578.60576.64151,580
Jan 25, 2024584.95586.55577.75579.10577.14101,024
Jan 24, 2024590.80591.15576.75581.90579.93186,187
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...