HDFC LIFE INSURANCE COMPANYLTD (hdfclife)
FINANCE | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 750.1 | 750.15 | 749.9 | 750.15 | 17600 |
| 2025-05-20 15:28:00 | 750.0 | 750.1 | 750.0 | 750.1 | 25300 |
| 2025-05-20 15:27:00 | 749.7 | 750.3 | 749.7 | 750.1 | 36300 |
| 2025-05-20 15:26:00 | 749.6 | 749.7 | 749.6 | 749.7 | 18700 |
| 2025-05-20 15:25:00 | 749.6 | 749.9 | 749.6 | 749.6 | 13200 |
| 2025-05-20 15:24:00 | 749.85 | 749.85 | 749.6 | 749.6 | 13200 |
| 2025-05-20 15:23:00 | 749.4 | 749.85 | 749.4 | 749.85 | 18700 |
| 2025-05-20 15:22:00 | 749.6 | 749.6 | 749.15 | 749.4 | 6600 |
| 2025-05-20 15:21:00 | 749.25 | 749.6 | 749.15 | 749.6 | 9900 |
| 2025-05-20 15:20:00 | 749.3 | 749.3 | 749.1 | 749.25 | 34100 |
| 2025-05-20 15:19:00 | 749.35 | 749.35 | 749.3 | 749.3 | 3300 |
| 2025-05-20 15:18:00 | 749.35 | 749.35 | 749.35 | 749.35 | 13200 |
| 2025-05-20 15:17:00 | 750.0 | 750.0 | 749.35 | 749.35 | 13200 |
| 2025-05-20 15:16:00 | 749.5 | 750.0 | 749.5 | 750.0 | 8800 |
| 2025-05-20 15:15:00 | 750.55 | 750.55 | 749.5 | 749.5 | 12100 |
| 2025-05-20 15:14:00 | 750.25 | 750.55 | 750.1 | 750.55 | 19800 |
| 2025-05-20 15:13:00 | 750.25 | 750.25 | 750.25 | 750.25 | 5500 |
| 2025-05-20 15:12:00 | 749.75 | 750.25 | 749.75 | 750.25 | 11000 |
| 2025-05-20 15:11:00 | 749.15 | 749.75 | 749.15 | 749.75 | 8800 |
| 2025-05-20 15:10:00 | 749.25 | 749.25 | 748.9 | 749.15 | 17600 |
| 2025-05-20 15:09:00 | 748.35 | 749.25 | 748.35 | 749.25 | 9900 |
| 2025-05-20 15:08:00 | 749.15 | 749.15 | 748.9 | 749.1 | 7700 |
| 2025-05-20 15:07:00 | 749.3 | 749.3 | 748.75 | 749.15 | 15400 |
| 2025-05-20 15:06:00 | 749.6 | 749.6 | 748.9 | 749.3 | 13200 |
| 2025-05-20 15:05:00 | 749.8 | 749.8 | 749.6 | 749.6 | 5500 |
| 2025-05-20 15:04:00 | 750.05 | 750.05 | 749.55 | 749.8 | 8800 |
| 2025-05-20 15:03:00 | 749.8 | 750.05 | 749.8 | 750.05 | 11000 |
| 2025-05-20 15:02:00 | 749.15 | 750.1 | 749.15 | 749.8 | 19800 |
| 2025-05-20 15:01:00 | 748.15 | 749.15 | 748.15 | 749.15 | 15400 |
| 2025-05-20 15:00:00 | 748.25 | 748.25 | 748.1 | 748.15 | 3300 |
| 2025-05-20 14:59:00 | 748.05 | 748.35 | 748.05 | 748.15 | 6600 |
| 2025-05-20 14:58:00 | 748.2 | 748.2 | 748.05 | 748.05 | 7700 |
| 2025-05-20 14:57:00 | 748.25 | 748.3 | 747.85 | 748.2 | 8800 |
| 2025-05-20 14:56:00 | 748.65 | 748.65 | 748.25 | 748.25 | 4400 |
| 2025-05-20 14:55:00 | 749.05 | 749.05 | 748.65 | 748.65 | 4400 |
| 2025-05-20 14:54:00 | 748.9 | 749.3 | 748.85 | 749.05 | 5500 |
| 2025-05-20 14:53:00 | 749.55 | 749.55 | 749.55 | 749.55 | 0 |
| 2025-05-20 14:52:00 | 749.8 | 749.8 | 749.55 | 749.55 | 5500 |
| 2025-05-20 14:51:00 | 750.2 | 750.2 | 749.7 | 750.05 | 5500 |
| 2025-05-20 14:50:00 | 749.35 | 750.05 | 749.35 | 750.05 | 6600 |
| 2025-05-20 14:49:00 | 749.6 | 749.6 | 749.6 | 749.6 | 0 |
| 2025-05-20 14:48:00 | 749.05 | 749.6 | 749.05 | 749.6 | 4400 |
| 2025-05-20 14:47:00 | 749.05 | 749.05 | 749.05 | 749.05 | 0 |
| 2025-05-20 14:46:00 | 748.5 | 749.05 | 748.2 | 749.05 | 8800 |
| 2025-05-20 14:45:00 | 748.3 | 748.7 | 748.3 | 748.7 | 4400 |
| 2025-05-20 14:44:00 | 748.45 | 748.45 | 748.3 | 748.3 | 2200 |
| 2025-05-20 14:43:00 | 748.45 | 748.45 | 748.05 | 748.45 | 2200 |
| 2025-05-20 14:42:00 | 748.05 | 748.45 | 747.7 | 748.45 | 16500 |
| 2025-05-20 14:41:00 | 748.95 | 748.95 | 748.05 | 748.05 | 7700 |
| 2025-05-20 14:40:00 | 749.45 | 749.45 | 748.7 | 748.7 | 3300 |
| 2025-05-20 14:39:00 | 748.9 | 749.45 | 748.9 | 749.45 | 6600 |
| 2025-05-20 14:38:00 | 748.9 | 748.9 | 748.9 | 748.9 | 1100 |
| 2025-05-20 14:37:00 | 748.7 | 748.9 | 748.65 | 748.9 | 3300 |
| 2025-05-20 14:36:00 | 748.75 | 748.95 | 748.4 | 748.7 | 19800 |
| 2025-05-20 14:35:00 | 749.15 | 749.35 | 749.0 | 749.0 | 6600 |
| 2025-05-20 14:34:00 | 749.0 | 749.4 | 749.0 | 749.15 | 3300 |
| 2025-05-20 14:33:00 | 748.8 | 749.3 | 748.8 | 749.0 | 2200 |
| 2025-05-20 14:32:00 | 749.5 | 749.65 | 748.6 | 748.8 | 15400 |
| 2025-05-20 14:31:00 | 749.75 | 749.75 | 749.3 | 749.3 | 9900 |
| 2025-05-20 14:30:00 | 751.3 | 751.3 | 749.9 | 749.9 | 13200 |
| 2025-05-20 14:29:00 | 751.7 | 751.7 | 750.95 | 750.95 | 6600 |
| 2025-05-20 14:28:00 | 751.45 | 751.7 | 751.35 | 751.7 | 9900 |
| 2025-05-20 14:27:00 | 751.45 | 751.45 | 751.25 | 751.45 | 5500 |
| 2025-05-20 14:26:00 | 751.05 | 751.45 | 751.05 | 751.45 | 4400 |
| 2025-05-20 14:25:00 | 751.05 | 751.05 | 751.05 | 751.05 | 0 |
| 2025-05-20 14:24:00 | 751.3 | 751.3 | 751.05 | 751.05 | 4400 |
| 2025-05-20 14:23:00 | 751.1 | 751.3 | 751.0 | 751.3 | 3300 |
| 2025-05-20 14:22:00 | 751.4 | 751.7 | 750.95 | 751.1 | 13200 |
| 2025-05-20 14:21:00 | 751.5 | 751.75 | 751.4 | 751.4 | 4400 |
| 2025-05-20 14:20:00 | 751.75 | 751.85 | 751.25 | 751.5 | 18700 |
| 2025-05-20 14:19:00 | 752.4 | 752.4 | 751.8 | 751.8 | 7700 |
| 2025-05-20 14:18:00 | 752.3 | 752.4 | 752.2 | 752.4 | 5500 |
| 2025-05-20 14:17:00 | 752.05 | 752.3 | 752.05 | 752.3 | 4400 |
| 2025-05-20 14:16:00 | 752.1 | 752.4 | 752.05 | 752.05 | 6600 |
| 2025-05-20 14:15:00 | 752.65 | 752.65 | 752.1 | 752.1 | 2200 |
| 2025-05-20 14:14:00 | 752.65 | 752.65 | 752.0 | 752.65 | 8800 |
| 2025-05-20 14:13:00 | 751.9 | 752.6 | 751.9 | 752.6 | 34100 |
| 2025-05-20 14:12:00 | 752.35 | 752.35 | 751.9 | 751.9 | 3300 |
| 2025-05-20 14:11:00 | 752.0 | 752.75 | 752.0 | 752.35 | 6600 |
| 2025-05-20 14:10:00 | 751.85 | 752.0 | 751.85 | 752.0 | 1100 |
| 2025-05-20 14:09:00 | 752.3 | 752.3 | 751.85 | 751.85 | 3300 |
| 2025-05-20 14:08:00 | 752.2 | 752.35 | 752.0 | 752.3 | 7700 |
| 2025-05-20 14:07:00 | 752.8 | 752.9 | 752.2 | 752.2 | 3300 |
| 2025-05-20 14:06:00 | 752.55 | 752.8 | 752.4 | 752.8 | 7700 |
| 2025-05-20 14:05:00 | 752.8 | 753.1 | 752.55 | 752.55 | 3300 |
| 2025-05-20 14:04:00 | 751.95 | 753.1 | 751.95 | 752.8 | 16500 |
| 2025-05-20 14:03:00 | 752.1 | 752.1 | 751.8 | 751.8 | 9900 |
| 2025-05-20 14:02:00 | 752.7 | 752.7 | 752.05 | 752.05 | 6600 |
| 2025-05-20 14:01:00 | 752.85 | 752.85 | 752.7 | 752.7 | 2200 |
| 2025-05-20 14:00:00 | 752.85 | 752.85 | 752.85 | 752.85 | 0 |
| 2025-05-20 13:59:00 | 753.7 | 753.7 | 752.85 | 752.85 | 11000 |
| 2025-05-20 13:58:00 | 753.9 | 753.9 | 753.55 | 753.55 | 1100 |
| 2025-05-20 13:57:00 | 753.9 | 753.9 | 753.9 | 753.9 | 0 |
| 2025-05-20 13:56:00 | 753.9 | 753.9 | 753.9 | 753.9 | 0 |
| 2025-05-20 13:55:00 | 754.25 | 754.25 | 753.9 | 753.9 | 1100 |
| 2025-05-20 13:54:00 | 754.1 | 754.25 | 754.1 | 754.25 | 1100 |
| 2025-05-20 13:53:00 | 754.1 | 754.1 | 754.1 | 754.1 | 0 |
| 2025-05-20 13:52:00 | 754.1 | 754.1 | 754.0 | 754.1 | 5500 |
| 2025-05-20 13:51:00 | 754.25 | 754.25 | 754.25 | 754.25 | 0 |
| 2025-05-20 13:50:00 | 754.7 | 754.7 | 754.25 | 754.25 | 4400 |