HDFC LIFE INSURANCE COMPANYLTD (hdfclife)
FINANCE | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 799.7 | 800.4 | 799.2 | 800.35 | 31900 |
| 2025-07-08 15:28:00 | 799.4 | 800.3 | 799.25 | 799.5 | 96800 |
| 2025-07-08 15:27:00 | 800.05 | 800.1 | 799.65 | 799.85 | 52800 |
| 2025-07-08 15:26:00 | 798.9 | 800.0 | 798.75 | 799.95 | 102300 |
| 2025-07-08 15:25:00 | 798.8 | 798.85 | 798.6 | 798.75 | 28600 |
| 2025-07-08 15:24:00 | 799.1 | 799.1 | 798.5 | 798.9 | 45100 |
| 2025-07-08 15:23:00 | 798.85 | 799.2 | 798.55 | 799.2 | 58300 |
| 2025-07-08 15:22:00 | 798.6 | 799.35 | 798.6 | 798.9 | 26400 |
| 2025-07-08 15:21:00 | 799.8 | 800.0 | 799.0 | 799.0 | 57200 |
| 2025-07-08 15:20:00 | 799.35 | 800.0 | 799.25 | 800.0 | 102300 |
| 2025-07-08 15:19:00 | 799.35 | 799.8 | 799.3 | 799.3 | 30800 |
| 2025-07-08 15:18:00 | 799.45 | 800.0 | 799.05 | 799.35 | 48400 |
| 2025-07-08 15:17:00 | 798.85 | 799.6 | 798.4 | 799.6 | 90200 |
| 2025-07-08 15:16:00 | 797.45 | 798.35 | 797.4 | 798.35 | 55000 |
| 2025-07-08 15:15:00 | 797.35 | 797.45 | 797.35 | 797.45 | 42900 |
| 2025-07-08 15:14:00 | 797.2 | 797.6 | 797.0 | 797.35 | 38500 |
| 2025-07-08 15:13:00 | 797.45 | 797.55 | 797.1 | 797.4 | 31900 |
| 2025-07-08 15:12:00 | 797.5 | 797.7 | 797.05 | 797.3 | 38500 |
| 2025-07-08 15:11:00 | 797.35 | 797.5 | 797.05 | 797.25 | 59400 |
| 2025-07-08 15:10:00 | 797.6 | 797.6 | 797.0 | 797.35 | 37400 |
| 2025-07-08 15:09:00 | 796.8 | 797.5 | 796.6 | 797.5 | 24200 |
| 2025-07-08 15:08:00 | 796.2 | 796.8 | 796.2 | 796.75 | 28600 |
| 2025-07-08 15:07:00 | 797.3 | 797.5 | 796.45 | 796.45 | 28600 |
| 2025-07-08 15:06:00 | 796.8 | 797.1 | 796.75 | 797.1 | 28600 |
| 2025-07-08 15:05:00 | 796.9 | 797.25 | 796.65 | 796.8 | 44000 |
| 2025-07-08 15:04:00 | 797.2 | 797.3 | 796.85 | 796.85 | 25300 |
| 2025-07-08 15:03:00 | 796.5 | 797.25 | 796.5 | 797.0 | 18700 |
| 2025-07-08 15:02:00 | 797.1 | 797.15 | 796.4 | 796.4 | 60500 |
| 2025-07-08 15:01:00 | 797.25 | 797.55 | 797.1 | 797.45 | 20900 |
| 2025-07-08 15:00:00 | 796.0 | 797.7 | 796.0 | 797.0 | 34100 |
| 2025-07-08 14:59:00 | 796.6 | 796.65 | 796.15 | 796.15 | 27500 |
| 2025-07-08 14:58:00 | 796.15 | 796.9 | 796.15 | 796.6 | 38500 |
| 2025-07-08 14:57:00 | 795.7 | 796.4 | 795.4 | 796.15 | 18700 |
| 2025-07-08 14:56:00 | 795.65 | 796.25 | 795.65 | 795.9 | 22000 |
| 2025-07-08 14:55:00 | 796.1 | 796.4 | 795.85 | 796.15 | 25300 |
| 2025-07-08 14:54:00 | 794.65 | 796.1 | 794.65 | 796.1 | 29700 |
| 2025-07-08 14:53:00 | 794.3 | 794.95 | 793.95 | 794.45 | 102300 |
| 2025-07-08 14:52:00 | 794.05 | 795.05 | 793.85 | 794.3 | 33000 |
| 2025-07-08 14:51:00 | 793.5 | 794.45 | 793.5 | 794.05 | 42900 |
| 2025-07-08 14:50:00 | 793.65 | 794.65 | 793.5 | 793.5 | 101200 |
| 2025-07-08 14:49:00 | 793.8 | 793.8 | 793.6 | 793.65 | 4400 |
| 2025-07-08 14:48:00 | 793.55 | 793.85 | 793.55 | 793.6 | 5500 |
| 2025-07-08 14:47:00 | 793.25 | 793.8 | 793.25 | 793.75 | 19800 |
| 2025-07-08 14:46:00 | 794.3 | 794.3 | 793.1 | 793.25 | 84700 |
| 2025-07-08 14:45:00 | 794.7 | 794.85 | 794.1 | 794.55 | 37400 |
| 2025-07-08 14:44:00 | 796.3 | 796.3 | 794.45 | 794.85 | 56100 |
| 2025-07-08 14:43:00 | 796.75 | 796.75 | 796.2 | 796.3 | 7700 |
| 2025-07-08 14:42:00 | 796.0 | 796.75 | 796.0 | 796.75 | 11000 |
| 2025-07-08 14:41:00 | 796.3 | 796.3 | 796.0 | 796.0 | 4400 |
| 2025-07-08 14:40:00 | 796.85 | 796.85 | 796.3 | 796.35 | 12100 |
| 2025-07-08 14:39:00 | 797.1 | 797.1 | 796.75 | 796.85 | 6600 |
| 2025-07-08 14:38:00 | 797.0 | 797.0 | 796.95 | 796.95 | 2200 |
| 2025-07-08 14:37:00 | 796.35 | 797.1 | 796.35 | 796.9 | 12100 |
| 2025-07-08 14:36:00 | 796.8 | 796.9 | 796.15 | 796.25 | 23100 |
| 2025-07-08 14:35:00 | 797.45 | 797.75 | 796.95 | 797.75 | 9900 |
| 2025-07-08 14:34:00 | 797.6 | 797.6 | 796.85 | 797.45 | 8800 |
| 2025-07-08 14:33:00 | 797.15 | 797.9 | 797.15 | 797.8 | 27500 |
| 2025-07-08 14:32:00 | 796.5 | 797.15 | 796.5 | 797.15 | 3300 |
| 2025-07-08 14:31:00 | 797.05 | 797.2 | 797.05 | 797.05 | 3300 |
| 2025-07-08 14:30:00 | 796.4 | 797.0 | 796.2 | 797.0 | 20900 |
| 2025-07-08 14:29:00 | 796.65 | 796.65 | 796.5 | 796.5 | 3300 |
| 2025-07-08 14:28:00 | 796.15 | 797.0 | 796.15 | 796.75 | 19800 |
| 2025-07-08 14:27:00 | 796.8 | 796.8 | 795.95 | 795.95 | 9900 |
| 2025-07-08 14:26:00 | 796.45 | 796.95 | 796.45 | 796.6 | 6600 |
| 2025-07-08 14:25:00 | 795.5 | 796.45 | 795.5 | 796.45 | 20900 |
| 2025-07-08 14:24:00 | 795.7 | 795.7 | 795.7 | 795.7 | 0 |
| 2025-07-08 14:23:00 | 795.95 | 795.95 | 795.55 | 795.7 | 5500 |
| 2025-07-08 14:22:00 | 795.8 | 796.0 | 795.65 | 795.65 | 5500 |
| 2025-07-08 14:21:00 | 795.8 | 795.8 | 795.75 | 795.75 | 2200 |
| 2025-07-08 14:20:00 | 796.2 | 796.2 | 795.65 | 795.65 | 5500 |
| 2025-07-08 14:19:00 | 795.9 | 796.2 | 795.65 | 796.2 | 3300 |
| 2025-07-08 14:18:00 | 795.45 | 795.85 | 795.45 | 795.85 | 5500 |
| 2025-07-08 14:17:00 | 795.25 | 796.0 | 795.0 | 796.0 | 24200 |
| 2025-07-08 14:16:00 | 795.45 | 795.65 | 795.3 | 795.3 | 8800 |
| 2025-07-08 14:15:00 | 796.0 | 796.0 | 795.4 | 795.4 | 6600 |
| 2025-07-08 14:14:00 | 795.75 | 795.8 | 795.7 | 795.7 | 4400 |
| 2025-07-08 14:13:00 | 795.5 | 795.75 | 795.5 | 795.75 | 4400 |
| 2025-07-08 14:12:00 | 795.4 | 795.8 | 795.4 | 795.4 | 12100 |
| 2025-07-08 14:11:00 | 796.3 | 796.3 | 795.35 | 795.35 | 16500 |
| 2025-07-08 14:10:00 | 796.4 | 796.7 | 796.4 | 796.6 | 4400 |
| 2025-07-08 14:09:00 | 796.95 | 796.95 | 796.3 | 796.3 | 7700 |
| 2025-07-08 14:08:00 | 796.55 | 796.55 | 796.5 | 796.5 | 4400 |
| 2025-07-08 14:07:00 | 796.5 | 797.2 | 796.5 | 797.0 | 27500 |
| 2025-07-08 14:06:00 | 796.5 | 796.5 | 796.5 | 796.5 | 2200 |
| 2025-07-08 14:05:00 | 797.0 | 797.0 | 796.65 | 796.95 | 6600 |
| 2025-07-08 14:04:00 | 797.65 | 797.8 | 797.5 | 797.75 | 5500 |
| 2025-07-08 14:03:00 | 797.55 | 797.55 | 797.55 | 797.55 | 3300 |
| 2025-07-08 14:02:00 | 797.6 | 797.6 | 797.55 | 797.55 | 6600 |
| 2025-07-08 14:01:00 | 797.8 | 797.9 | 797.55 | 797.55 | 7700 |
| 2025-07-08 14:00:00 | 797.9 | 797.9 | 797.9 | 797.9 | 3300 |
| 2025-07-08 13:59:00 | 797.85 | 797.85 | 797.8 | 797.8 | 2200 |
| 2025-07-08 13:58:00 | 797.9 | 798.0 | 797.75 | 797.95 | 18700 |
| 2025-07-08 13:57:00 | 797.7 | 797.9 | 797.55 | 797.85 | 8800 |
| 2025-07-08 13:56:00 | 797.8 | 797.8 | 797.8 | 797.8 | 3300 |
| 2025-07-08 13:55:00 | 797.5 | 798.1 | 797.5 | 797.9 | 19800 |
| 2025-07-08 13:54:00 | 797.85 | 798.0 | 797.85 | 798.0 | 4400 |
| 2025-07-08 13:53:00 | 797.95 | 798.0 | 797.5 | 797.8 | 27500 |
| 2025-07-08 13:52:00 | 797.8 | 797.95 | 797.75 | 797.95 | 9900 |
| 2025-07-08 13:51:00 | 797.7 | 797.8 | 797.5 | 797.8 | 12100 |
| 2025-07-08 13:50:00 | 797.55 | 797.7 | 797.15 | 797.65 | 15400 |