HDFC LIFE INSURANCE COMPANYLTD (hdfclife)
FINANCE
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 784.0 | 795.7 | 784.0 | 794.4 | 2676300 |
| 2025-07-07 05:30:00 | 786.1 | 795.65 | 785.15 | 793.7 | 2324300 |
| 2025-07-04 05:30:00 | 786.45 | 792.45 | 784.35 | 789.1 | 2454100 |
| 2025-07-03 05:30:00 | 792.2 | 792.2 | 780.85 | 788.1 | 4138200 |
| 2025-07-02 05:30:00 | 813.65 | 814.15 | 792.6 | 794.3 | 6459200 |
| 2025-07-01 05:30:00 | 816.55 | 823.5 | 809.4 | 813.2 | 4852100 |
| 2025-06-30 05:30:00 | 806.2 | 824.4 | 803.5 | 816.65 | 4811400 |
| 2025-06-27 05:30:00 | 802.25 | 811.65 | 796.6 | 807.25 | 14142700 |
| 2025-06-26 05:30:00 | 788.2 | 801.05 | 785.05 | 798.05 | 9620600 |
| 2025-06-25 05:30:00 | 785.0 | 785.1 | 778.25 | 783.9 | 8354500 |
| 2025-06-24 05:30:00 | 774.1 | 786.25 | 774.1 | 780.4 | 11837100 |
| 2025-06-23 05:30:00 | 773.95 | 783.55 | 770.15 | 775.2 | 12417900 |
| 2025-06-20 05:30:00 | 761.4 | 781.2 | 761.35 | 778.7 | 5123800 |
| 2025-06-19 05:30:00 | 766.0 | 767.45 | 753.5 | 760.65 | 3482600 |
| 2025-06-18 05:30:00 | 770.95 | 771.05 | 764.0 | 765.45 | 2205500 |
| 2025-06-17 05:30:00 | 769.95 | 775.8 | 765.0 | 771.7 | 4524300 |
| 2025-06-16 05:30:00 | 750.25 | 772.0 | 750.25 | 769.7 | 4357100 |
| 2025-06-13 05:30:00 | 744.0 | 753.05 | 740.4 | 751.05 | 2846800 |
| 2025-06-12 05:30:00 | 765.05 | 769.0 | 753.15 | 754.55 | 3083300 |
| 2025-06-11 05:30:00 | 765.8 | 773.4 | 760.0 | 764.35 | 4567200 |
| 2025-06-10 05:30:00 | 761.45 | 764.85 | 750.1 | 762.25 | 5500000 |
| 2025-06-09 05:30:00 | 758.2 | 766.45 | 744.4 | 761.45 | 9346700 |
| 2025-06-06 05:30:00 | 761.6 | 763.7 | 751.0 | 754.75 | 4662900 |
| 2025-06-05 05:30:00 | 760.9 | 768.4 | 757.1 | 761.75 | 2874300 |
| 2025-06-04 05:30:00 | 762.95 | 766.45 | 758.45 | 760.25 | 2891900 |
| 2025-06-03 05:30:00 | 759.0 | 770.4 | 748.7 | 759.4 | 7519600 |
| 2025-06-02 05:30:00 | 777.25 | 783.0 | 762.65 | 768.6 | 4745400 |
| 2025-05-30 05:30:00 | 784.45 | 788.2 | 778.2 | 779.6 | 3268100 |
| 2025-05-29 05:30:00 | 778.35 | 789.6 | 777.5 | 780.3 | 9221300 |
| 2025-05-28 05:30:00 | 778.55 | 787.6 | 775.8 | 785.6 | 10583100 |
| 2025-05-27 05:30:00 | 780.1 | 782.0 | 771.4 | 777.05 | 11281600 |
| 2025-05-26 05:30:00 | 782.0 | 785.5 | 777.0 | 780.45 | 10948300 |
| 2025-05-23 05:30:00 | 757.1 | 780.9 | 756.4 | 779.7 | 6506500 |
| 2025-05-22 05:30:00 | 758.0 | 762.0 | 753.95 | 757.8 | 3496900 |
| 2025-05-21 05:30:00 | 751.65 | 761.25 | 748.75 | 759.6 | 3657500 |
| 2025-05-20 05:30:00 | 752.7 | 759.0 | 747.7 | 749.6 | 3187800 |
| 2025-05-19 05:30:00 | 751.1 | 757.4 | 749.05 | 752.15 | 4171200 |
| 2025-05-16 05:30:00 | 751.0 | 756.2 | 749.3 | 752.65 | 2240700 |
| 2025-05-15 05:30:00 | 744.15 | 754.3 | 736.8 | 752.35 | 5539600 |
| 2025-05-14 05:30:00 | 739.7 | 750.8 | 735.1 | 742.4 | 5987300 |
| 2025-05-13 05:30:00 | 739.3 | 743.85 | 733.5 | 736.75 | 3668500 |
| 2025-05-12 05:30:00 | 724.75 | 739.65 | 723.85 | 737.65 | 3509000 |
| 2025-05-09 05:30:00 | 716.8 | 719.55 | 711.0 | 716.4 | 3204300 |
| 2025-05-08 05:30:00 | 720.75 | 728.9 | 718.4 | 723.55 | 3892900 |
| 2025-05-07 05:30:00 | 720.9 | 729.85 | 718.3 | 724.75 | 2042700 |
| 2025-05-06 05:30:00 | 738.55 | 743.85 | 720.05 | 724.0 | 5021500 |
| 2025-05-05 05:30:00 | 732.75 | 742.8 | 730.55 | 740.3 | 3582700 |
| 2025-05-02 05:30:00 | 748.95 | 751.75 | 730.0 | 731.15 | 5635300 |
| 2025-04-30 05:30:00 | 715.5 | 746.95 | 714.95 | 745.15 | 8421600 |
| 2025-04-29 05:30:00 | 715.0 | 720.85 | 709.25 | 717.9 | 4437400 |
| 2025-04-28 05:30:00 | 705.25 | 718.75 | 700.3 | 713.35 | 5690300 |
| 2025-04-25 05:30:00 | 718.9 | 736.75 | 696.5 | 707.65 | 7429400 |
| 2025-04-24 05:30:00 | 709.0 | 716.0 | 706.15 | 708.85 | 8910000 |
| 2025-04-23 05:30:00 | 713.35 | 713.35 | 705.7 | 709.2 | 6810100 |
| 2025-04-22 05:30:00 | 709.7 | 720.25 | 707.9 | 711.75 | 7015800 |
| 2025-04-21 05:30:00 | 712.6 | 722.1 | 701.5 | 710.85 | 16948800 |
| 2025-04-17 05:30:00 | 715.4 | 724.5 | 710.35 | 720.65 | 5463700 |
| 2025-04-16 05:30:00 | 704.0 | 721.0 | 702.9 | 716.5 | 8823100 |
| 2025-04-15 05:30:00 | 692.7 | 707.0 | 692.0 | 704.55 | 6238100 |
| 2025-04-11 05:30:00 | 687.1 | 691.45 | 684.2 | 687.75 | 4328500 |
| 2025-04-09 05:30:00 | 687.25 | 692.65 | 681.5 | 685.45 | 5720000 |
| 2025-04-08 05:30:00 | 674.0 | 691.95 | 670.6 | 688.35 | 7172000 |
| 2025-04-07 05:30:00 | 670.15 | 682.4 | 653.95 | 668.35 | 7869400 |
| 2025-04-04 05:30:00 | 689.65 | 697.5 | 686.7 | 690.3 | 4155800 |
| 2025-04-03 05:30:00 | 690.95 | 699.9 | 690.5 | 695.25 | 2591600 |
| 2025-04-02 05:30:00 | 692.25 | 702.8 | 692.25 | 698.15 | 4022700 |
| 2025-04-01 05:30:00 | 682.95 | 699.4 | 682.95 | 693.7 | 6821100 |
| 2025-03-28 05:30:00 | 689.1 | 690.15 | 681.6 | 687.2 | 6310700 |
| 2025-03-27 05:30:00 | 668.0 | 687.65 | 668.0 | 685.55 | 6069800 |
| 2025-03-26 05:30:00 | 673.1 | 679.0 | 665.55 | 668.45 | 5562700 |
| 2025-03-25 05:30:00 | 679.75 | 682.9 | 670.6 | 673.65 | 11019800 |
| 2025-03-24 05:30:00 | 678.35 | 687.5 | 675.6 | 680.05 | 6190800 |
| 2025-03-21 05:30:00 | 676.6 | 680.55 | 669.85 | 679.35 | 5266800 |
| 2025-03-20 05:30:00 | 663.4 | 678.25 | 659.2 | 673.8 | 5824500 |
| 2025-03-19 05:30:00 | 645.95 | 665.8 | 641.25 | 664.65 | 5368000 |
| 2025-03-18 05:30:00 | 633.4 | 642.0 | 629.5 | 641.3 | 3133900 |
| 2025-03-17 05:30:00 | 625.1 | 631.7 | 623.75 | 631.15 | 1838100 |
| 2025-03-13 05:30:00 | 634.25 | 634.25 | 621.0 | 622.25 | 2956800 |
| 2025-03-12 05:30:00 | 638.75 | 640.45 | 627.95 | 632.6 | 3507900 |
| 2025-03-11 05:30:00 | 620.05 | 638.2 | 615.55 | 637.5 | 4606800 |
| 2025-03-10 05:30:00 | 629.55 | 633.6 | 623.85 | 626.3 | 3448500 |
| 2025-03-07 05:30:00 | 621.95 | 633.95 | 619.7 | 625.9 | 5044600 |
| 2025-03-06 05:30:00 | 624.0 | 629.75 | 615.5 | 619.8 | 4231700 |
| 2025-03-05 05:30:00 | 613.0 | 626.4 | 613.0 | 623.15 | 3656400 |
| 2025-03-04 05:30:00 | 615.35 | 622.15 | 612.6 | 618.3 | 2849000 |
| 2025-03-03 05:30:00 | 611.3 | 622.0 | 609.05 | 619.85 | 4358200 |
| 2025-02-28 05:30:00 | 619.35 | 619.85 | 604.25 | 611.9 | 4880700 |
| 2025-02-27 05:30:00 | 627.9 | 630.3 | 619.2 | 622.1 | 6824400 |
| 2025-02-25 05:30:00 | 612.35 | 622.3 | 611.75 | 620.85 | 9810900 |
| 2025-02-24 05:30:00 | 620.3 | 621.65 | 614.45 | 617.1 | 10682100 |
| 2025-02-21 05:30:00 | 618.8 | 623.75 | 613.75 | 622.3 | 10738200 |
| 2025-02-20 05:30:00 | 626.45 | 632.25 | 616.1 | 620.25 | 4364800 |
| 2025-02-19 05:30:00 | 615.95 | 623.9 | 614.7 | 622.9 | 2607000 |
| 2025-02-18 05:30:00 | 626.3 | 626.3 | 611.3 | 618.85 | 3418800 |
| 2025-02-17 05:30:00 | 625.05 | 625.75 | 615.3 | 623.9 | 4313100 |
| 2025-02-14 05:30:00 | 633.65 | 636.0 | 622.7 | 626.3 | 3474900 |
| 2025-02-13 05:30:00 | 630.85 | 641.35 | 629.6 | 631.9 | 3471600 |
| 2025-02-12 05:30:00 | 621.65 | 638.95 | 610.55 | 631.35 | 7671400 |
| 2025-02-11 05:30:00 | 635.8 | 636.1 | 615.1 | 620.35 | 3175700 |
| 2025-02-10 05:30:00 | 638.8 | 642.5 | 629.3 | 637.35 | 4209700 |