HDFC LIFE INSURANCE COMPANYLTD (hdfclife)
FINANCE | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 707.55 | 707.55 | 706.35 | 706.75 | 66000 |
| 2025-04-25 15:28:00 | 707.3 | 707.65 | 707.3 | 707.55 | 25300 |
| 2025-04-25 15:27:00 | 707.45 | 707.45 | 707.1 | 707.3 | 23100 |
| 2025-04-25 15:26:00 | 706.85 | 707.45 | 706.85 | 707.45 | 38500 |
| 2025-04-25 15:25:00 | 706.3 | 706.85 | 706.3 | 706.85 | 45100 |
| 2025-04-25 15:24:00 | 706.2 | 706.3 | 705.9 | 706.3 | 23100 |
| 2025-04-25 15:23:00 | 707.5 | 707.5 | 706.0 | 706.35 | 48400 |
| 2025-04-25 15:22:00 | 707.0 | 707.5 | 707.0 | 707.5 | 28600 |
| 2025-04-25 15:21:00 | 707.3 | 707.3 | 707.0 | 707.0 | 18700 |
| 2025-04-25 15:20:00 | 707.3 | 707.6 | 707.3 | 707.3 | 13200 |
| 2025-04-25 15:19:00 | 707.85 | 707.85 | 707.75 | 707.75 | 5500 |
| 2025-04-25 15:18:00 | 708.3 | 708.3 | 707.8 | 707.85 | 27500 |
| 2025-04-25 15:17:00 | 707.95 | 708.5 | 707.95 | 708.5 | 34100 |
| 2025-04-25 15:16:00 | 707.9 | 708.15 | 707.9 | 707.95 | 18700 |
| 2025-04-25 15:15:00 | 707.75 | 707.9 | 707.75 | 707.9 | 29700 |
| 2025-04-25 15:14:00 | 707.9 | 707.9 | 707.75 | 707.75 | 11000 |
| 2025-04-25 15:13:00 | 708.35 | 708.35 | 707.9 | 707.9 | 6600 |
| 2025-04-25 15:12:00 | 708.75 | 708.75 | 708.35 | 708.35 | 13200 |
| 2025-04-25 15:11:00 | 708.85 | 709.1 | 708.75 | 708.75 | 13200 |
| 2025-04-25 15:10:00 | 708.7 | 708.85 | 708.3 | 708.85 | 35200 |
| 2025-04-25 15:09:00 | 708.85 | 708.85 | 708.55 | 708.55 | 3300 |
| 2025-04-25 15:08:00 | 708.55 | 708.85 | 708.55 | 708.85 | 4400 |
| 2025-04-25 15:07:00 | 708.45 | 708.55 | 708.45 | 708.55 | 12100 |
| 2025-04-25 15:06:00 | 708.65 | 708.65 | 708.45 | 708.45 | 7700 |
| 2025-04-25 15:05:00 | 708.75 | 708.75 | 708.65 | 708.65 | 7700 |
| 2025-04-25 15:04:00 | 709.05 | 709.05 | 708.75 | 708.75 | 9900 |
| 2025-04-25 15:03:00 | 708.95 | 709.2 | 708.95 | 709.2 | 2200 |
| 2025-04-25 15:02:00 | 709.25 | 709.25 | 708.65 | 708.95 | 13200 |
| 2025-04-25 15:01:00 | 709.8 | 709.8 | 709.0 | 709.25 | 16500 |
| 2025-04-25 15:00:00 | 709.15 | 709.8 | 709.05 | 709.8 | 42900 |
| 2025-04-25 14:59:00 | 709.7 | 709.7 | 709.15 | 709.15 | 5500 |
| 2025-04-25 14:58:00 | 709.8 | 710.1 | 709.65 | 709.7 | 23100 |
| 2025-04-25 14:57:00 | 710.25 | 710.25 | 709.8 | 709.8 | 6600 |
| 2025-04-25 14:56:00 | 709.4 | 710.2 | 709.4 | 710.15 | 15400 |
| 2025-04-25 14:55:00 | 709.4 | 709.5 | 709.4 | 709.4 | 8800 |
| 2025-04-25 14:54:00 | 709.65 | 709.65 | 709.4 | 709.4 | 11000 |
| 2025-04-25 14:53:00 | 709.35 | 709.65 | 709.35 | 709.65 | 7700 |
| 2025-04-25 14:52:00 | 709.05 | 709.35 | 709.0 | 709.35 | 3300 |
| 2025-04-25 14:51:00 | 708.95 | 709.2 | 708.95 | 709.05 | 4400 |
| 2025-04-25 14:50:00 | 708.65 | 709.0 | 708.65 | 708.95 | 2200 |
| 2025-04-25 14:49:00 | 708.15 | 708.65 | 708.15 | 708.65 | 8800 |
| 2025-04-25 14:48:00 | 707.65 | 708.15 | 707.65 | 708.15 | 6600 |
| 2025-04-25 14:47:00 | 708.2 | 708.55 | 707.4 | 707.4 | 24200 |
| 2025-04-25 14:46:00 | 708.65 | 708.65 | 707.9 | 708.15 | 6600 |
| 2025-04-25 14:45:00 | 709.3 | 709.3 | 708.65 | 708.65 | 6600 |
| 2025-04-25 14:44:00 | 708.75 | 709.3 | 708.75 | 709.3 | 2200 |
| 2025-04-25 14:43:00 | 708.55 | 708.75 | 708.4 | 708.65 | 11000 |
| 2025-04-25 14:42:00 | 708.65 | 709.05 | 708.55 | 708.55 | 14300 |
| 2025-04-25 14:41:00 | 709.0 | 709.0 | 708.65 | 708.65 | 1100 |
| 2025-04-25 14:40:00 | 709.15 | 709.15 | 708.7 | 709.0 | 15400 |
| 2025-04-25 14:39:00 | 708.35 | 709.35 | 708.35 | 709.15 | 80300 |
| 2025-04-25 14:38:00 | 707.85 | 708.3 | 707.8 | 708.3 | 5500 |
| 2025-04-25 14:37:00 | 707.5 | 707.55 | 707.5 | 707.55 | 3300 |
| 2025-04-25 14:36:00 | 708.25 | 708.25 | 707.5 | 707.5 | 12100 |
| 2025-04-25 14:35:00 | 708.1 | 708.25 | 708.1 | 708.25 | 5500 |
| 2025-04-25 14:34:00 | 708.1 | 708.1 | 708.1 | 708.1 | 2200 |
| 2025-04-25 14:33:00 | 708.15 | 708.2 | 707.85 | 708.05 | 14300 |
| 2025-04-25 14:32:00 | 708.45 | 708.45 | 708.0 | 708.0 | 20900 |
| 2025-04-25 14:31:00 | 708.65 | 708.65 | 708.45 | 708.45 | 5500 |
| 2025-04-25 14:30:00 | 709.0 | 709.05 | 708.6 | 708.65 | 7700 |
| 2025-04-25 14:29:00 | 708.5 | 709.0 | 708.35 | 709.0 | 5500 |
| 2025-04-25 14:28:00 | 708.8 | 708.95 | 708.45 | 708.5 | 8800 |
| 2025-04-25 14:27:00 | 708.6 | 709.1 | 708.6 | 708.8 | 5500 |
| 2025-04-25 14:26:00 | 709.25 | 709.25 | 708.8 | 708.8 | 5500 |
| 2025-04-25 14:25:00 | 709.35 | 709.35 | 709.25 | 709.25 | 2200 |
| 2025-04-25 14:24:00 | 708.6 | 709.25 | 708.6 | 709.25 | 11000 |
| 2025-04-25 14:23:00 | 708.75 | 708.8 | 708.2 | 708.6 | 23100 |
| 2025-04-25 14:22:00 | 709.05 | 709.05 | 708.75 | 708.75 | 4400 |
| 2025-04-25 14:21:00 | 708.6 | 709.05 | 708.6 | 709.05 | 1100 |
| 2025-04-25 14:20:00 | 709.25 | 709.25 | 708.6 | 708.6 | 1100 |
| 2025-04-25 14:19:00 | 709.25 | 709.25 | 708.9 | 709.25 | 4400 |
| 2025-04-25 14:18:00 | 709.3 | 709.7 | 709.3 | 709.55 | 5500 |
| 2025-04-25 14:17:00 | 709.4 | 709.4 | 709.3 | 709.3 | 19800 |
| 2025-04-25 14:16:00 | 709.4 | 709.4 | 709.4 | 709.4 | 0 |
| 2025-04-25 14:15:00 | 709.1 | 709.7 | 709.1 | 709.4 | 5500 |
| 2025-04-25 14:14:00 | 708.2 | 709.1 | 708.2 | 709.1 | 1100 |
| 2025-04-25 14:13:00 | 708.1 | 708.3 | 708.1 | 708.2 | 4400 |
| 2025-04-25 14:12:00 | 708.8 | 708.8 | 707.85 | 708.1 | 17600 |
| 2025-04-25 14:11:00 | 708.0 | 708.8 | 708.0 | 708.8 | 5500 |
| 2025-04-25 14:10:00 | 707.9 | 708.0 | 707.8 | 708.0 | 7700 |
| 2025-04-25 14:09:00 | 708.85 | 709.05 | 707.95 | 708.0 | 22000 |
| 2025-04-25 14:08:00 | 708.8 | 709.6 | 708.8 | 708.85 | 7700 |
| 2025-04-25 14:07:00 | 709.1 | 709.35 | 708.8 | 708.8 | 5500 |
| 2025-04-25 14:06:00 | 709.5 | 709.5 | 709.1 | 709.1 | 4400 |
| 2025-04-25 14:05:00 | 709.3 | 709.5 | 709.3 | 709.5 | 4400 |
| 2025-04-25 14:04:00 | 709.95 | 709.95 | 709.3 | 709.3 | 7700 |
| 2025-04-25 14:03:00 | 710.1 | 710.1 | 709.65 | 709.95 | 2200 |
| 2025-04-25 14:02:00 | 710.0 | 710.15 | 709.4 | 710.1 | 61600 |
| 2025-04-25 14:01:00 | 710.3 | 710.3 | 710.1 | 710.15 | 6600 |
| 2025-04-25 14:00:00 | 710.75 | 711.0 | 710.3 | 710.3 | 14300 |
| 2025-04-25 13:59:00 | 710.0 | 710.75 | 710.0 | 710.75 | 5500 |
| 2025-04-25 13:58:00 | 709.2 | 710.0 | 709.2 | 710.0 | 13200 |
| 2025-04-25 13:57:00 | 709.2 | 709.45 | 709.2 | 709.2 | 13200 |
| 2025-04-25 13:56:00 | 707.8 | 709.0 | 707.8 | 709.0 | 18700 |
| 2025-04-25 13:55:00 | 708.4 | 708.4 | 707.8 | 707.8 | 11000 |
| 2025-04-25 13:54:00 | 708.15 | 708.35 | 708.15 | 708.35 | 3300 |
| 2025-04-25 13:53:00 | 707.85 | 708.2 | 707.85 | 708.15 | 9900 |
| 2025-04-25 13:52:00 | 708.4 | 708.4 | 708.1 | 708.1 | 4400 |
| 2025-04-25 13:51:00 | 708.6 | 708.75 | 708.4 | 708.4 | 6600 |
| 2025-04-25 13:50:00 | 707.95 | 708.6 | 707.75 | 708.6 | 7700 |