Stock Details of HDFCLIFE.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 19 |
725.9000 |
729.4000 |
717.6000 |
725.3000 |
2018033 |
2026-01-22 |
| 19 |
730.6000 |
740.8500 |
722.1500 |
723.7000 |
67359 |
2026-01-21 |
| 19 |
735.1000 |
741.6000 |
730.6000 |
731.7500 |
124942 |
2026-01-20 |
| 19 |
731.5500 |
740.6000 |
729.2500 |
736.4500 |
20419 |
2026-01-19 |
| 19 |
742.9500 |
742.9500 |
718.0500 |
731.5500 |
213025 |
2026-01-16 |
| 19 |
740.5500 |
753.4500 |
740.5500 |
743.1000 |
36800 |
2026-01-14 |
| 19 |
754.0000 |
757.2000 |
742.7500 |
748.3500 |
21279 |
2026-01-13 |
| 19 |
748.3500 |
766.6000 |
748.3500 |
753.9500 |
67363 |
2026-01-12 |
| 19 |
756.1500 |
760.5500 |
747.8000 |
750.0000 |
70259 |
2026-01-09 |
| 19 |
766.6500 |
773.2000 |
752.8500 |
758.2000 |
579567 |
2026-01-08 |
| 19 |
777.8500 |
779.2500 |
769.9500 |
772.0000 |
1234514 |
2026-01-07 |
| 19 |
751.1500 |
779.9500 |
751.1500 |
777.6500 |
59417 |
2026-01-06 |
| 19 |
750.7000 |
765.3000 |
750.7000 |
758.8500 |
24265 |
2026-01-05 |
| 19 |
748.3000 |
758.4000 |
748.3000 |
754.7500 |
49974 |
2026-01-02 |
| 19 |
751.0000 |
753.0500 |
747.4000 |
750.3500 |
81114 |
2026-01-01 |
| 19 |
743.5500 |
751.6500 |
743.5500 |
749.5500 |
56579 |
2025-12-31 |
| 19 |
746.8000 |
750.0000 |
736.0000 |
742.4000 |
156859 |
2025-12-30 |
| 19 |
747.0000 |
751.0000 |
742.2000 |
746.7000 |
94655 |
2025-12-29 |
| 19 |
752.1500 |
754.4500 |
745.5000 |
748.4000 |
40969 |
2025-12-26 |
| 19 |
765.7500 |
767.1500 |
754.6000 |
755.5000 |
10919 |
2025-12-24 |
| 19 |
756.5500 |
764.8500 |
756.5500 |
763.9000 |
23751 |
2025-12-23 |
| 19 |
764.5000 |
769.1000 |
760.0000 |
761.7000 |
23530 |
2025-12-22 |
| 19 |
750.6000 |
771.0500 |
750.6000 |
767.3000 |
31838 |
2025-12-19 |
| 19 |
755.0000 |
758.0000 |
749.3000 |
756.7500 |
35966 |
2025-12-18 |
| 19 |
763.8000 |
764.4500 |
749.3500 |
753.5000 |
54533 |
2025-12-17 |
| 19 |
772.2500 |
782.0000 |
763.0000 |
764.4500 |
45244 |
2025-12-16 |
| 19 |
777.6000 |
777.6000 |
766.3500 |
772.2500 |
25824 |
2025-12-15 |
| 19 |
779.9000 |
779.9000 |
770.3500 |
777.7000 |
8277722 |
2025-12-12 |
| 19 |
776.5500 |
777.3500 |
763.0500 |
775.2000 |
51357 |
2025-12-11 |
| 19 |
759.0000 |
775.8500 |
759.0000 |
770.8000 |
70560 |
2025-12-10 |
| 19 |
760.7500 |
765.0000 |
754.0000 |
762.6000 |
20205 |
2025-12-09 |
| 19 |
766.0500 |
779.7000 |
761.8500 |
763.6500 |
162948 |
2025-12-08 |
| 19 |
759.5500 |
771.2500 |
755.4000 |
768.2000 |
48043 |
2025-12-05 |
| 19 |
752.1000 |
766.0000 |
745.1500 |
761.4000 |
34815 |
2025-12-04 |
| 19 |
757.2000 |
757.2000 |
746.0000 |
752.0500 |
79944 |
2025-12-03 |
| 19 |
761.3000 |
764.4500 |
754.0000 |
759.1000 |
21736 |
2025-12-02 |
| 19 |
764.0500 |
768.4000 |
758.3500 |
766.7000 |
28665 |
2025-12-01 |
| 19 |
779.9500 |
779.9500 |
761.7000 |
764.5000 |
153365 |
2025-11-28 |
| 19 |
786.0500 |
786.7000 |
776.2000 |
777.3000 |
249366 |
2025-11-27 |
| 19 |
766.2500 |
788.5000 |
764.2000 |
786.7500 |
363864 |
2025-11-26 |
| 19 |
761.7000 |
770.0000 |
758.0000 |
766.5000 |
14713 |
2025-11-25 |
| 19 |
764.3500 |
765.2500 |
759.9000 |
761.3500 |
20008 |
2025-11-24 |
| 19 |
762.8000 |
766.0500 |
759.0500 |
763.8500 |
26519 |
2025-11-21 |
| 19 |
759.3000 |
765.6000 |
750.1000 |
763.0500 |
38933 |
2025-11-20 |
| 19 |
758.9500 |
761.9500 |
755.6000 |
761.1000 |
11463 |
2025-11-19 |
| 19 |
769.2000 |
769.2000 |
760.3500 |
761.5500 |
23858 |
2025-11-18 |
| 19 |
773.6500 |
777.7500 |
765.2000 |
770.3000 |
17157 |
2025-11-17 |
| 19 |
780.7500 |
780.7500 |
769.4000 |
772.5500 |
19187 |
2025-11-14 |
| 19 |
780.3500 |
786.0000 |
778.3500 |
781.8500 |
49520 |
2025-11-13 |
| 19 |
769.8000 |
785.9000 |
766.4000 |
783.6500 |
60562 |
2025-11-12 |
| 19 |
758.7500 |
765.0000 |
747.4500 |
763.8500 |
25312 |
2025-11-11 |
| 19 |
749.9500 |
759.7500 |
749.6000 |
750.3000 |
32582 |
2025-11-10 |
| 19 |
734.9500 |
750.0000 |
732.0000 |
749.0500 |
44144 |
2025-11-07 |
| 19 |
741.1500 |
746.8500 |
734.3000 |
735.7000 |
38722 |
2025-11-06 |
| 19 |
731.2000 |
748.6500 |
731.2000 |
742.6000 |
25032 |
2025-11-04 |
| 19 |
731.7500 |
738.1000 |
728.7000 |
735.8000 |
610601 |
2025-11-03 |
| 19 |
749.3000 |
749.3000 |
730.0000 |
731.8000 |
109680 |
2025-10-31 |
| 19 |
761.0000 |
761.0000 |
744.1000 |
746.3500 |
322036 |
2025-10-30 |
| 19 |
748.6500 |
763.4000 |
748.6500 |
761.1000 |
33041 |
2025-10-29 |
| 19 |
735.2000 |
749.0000 |
735.2000 |
746.8000 |
48740 |
2025-10-28 |
| 19 |
732.6500 |
743.5500 |
732.0500 |
737.1500 |
64235 |
2025-10-27 |
| 19 |
740.2500 |
745.5000 |
734.0000 |
735.3000 |
420210 |
2025-10-24 |
| 19 |
744.9500 |
752.0000 |
742.4000 |
743.6000 |
50125 |
2025-10-23 |
| 19 |
750.0000 |
753.8500 |
737.5500 |
742.3000 |
26911 |
2025-10-20 |
| 19 |
740.0500 |
749.0500 |
736.0000 |
745.9000 |
331506 |
2025-10-17 |
| 19 |
761.2000 |
761.2000 |
726.1500 |
742.9000 |
169696 |
2025-10-16 |
| 19 |
746.7000 |
764.0000 |
744.3000 |
761.2500 |
89818 |
2025-10-15 |
| 19 |
745.0500 |
747.6000 |
739.7500 |
743.8500 |
20760 |
2025-10-14 |
| 19 |
740.7500 |
749.9500 |
740.7500 |
746.2500 |
38506 |
2025-10-13 |
| 19 |
754.3000 |
759.1500 |
744.0000 |
747.6500 |
38576 |
2025-10-10 |
| 19 |
747.5000 |
757.2000 |
741.8000 |
754.3000 |
84926 |
2025-10-09 |
| 19 |
756.3000 |
756.7000 |
742.8000 |
747.8000 |
37281 |
2025-10-08 |
| 19 |
760.6000 |
770.6500 |
753.0500 |
756.0000 |
62838 |
2025-10-07 |
| 19 |
688.1500 |
764.9500 |
688.1500 |
763.0500 |
43562 |
2025-10-06 |
| 19 |
762.9500 |
767.2500 |
755.3000 |
759.3000 |
40995 |
2025-10-03 |
| 19 |
754.4000 |
766.0000 |
748.6500 |
764.6500 |
207323 |
2025-10-01 |
| 19 |
755.3500 |
767.9500 |
750.6000 |
756.4500 |
20876 |
2025-09-30 |
| 19 |
760.5000 |
768.9000 |
754.6500 |
756.7500 |
19486 |
2025-09-29 |
| 19 |
766.6000 |
775.3500 |
762.5500 |
763.9000 |
22819 |
2025-09-26 |
| 19 |
766.8000 |
770.8500 |
758.7000 |
764.7500 |
20854 |
2025-09-25 |
| 19 |
771.7000 |
775.6000 |
768.4500 |
770.2000 |
7453 |
2025-09-24 |
| 19 |
795.9500 |
795.9500 |
774.1000 |
774.9000 |
15884 |
2025-09-23 |
| 19 |
786.5500 |
796.6000 |
783.4500 |
787.6500 |
51539 |
2025-09-22 |
| 19 |
785.0000 |
793.5000 |
780.3000 |
782.5500 |
57804 |
2025-09-19 |
| 19 |
766.0000 |
789.5000 |
766.0000 |
785.0000 |
155769 |
2025-09-18 |
| 19 |
779.9500 |
779.9500 |
761.2500 |
768.1000 |
270980 |
2025-09-17 |
| 19 |
772.5500 |
780.8500 |
770.8000 |
774.0500 |
22426 |
2025-09-16 |
| 19 |
774.2000 |
779.7500 |
771.4000 |
776.9000 |
243612 |
2025-09-15 |
| 19 |
774.1000 |
781.0000 |
770.2500 |
779.7500 |
37965 |
2025-09-12 |
| 19 |
778.0000 |
778.6500 |
771.5500 |
774.4000 |
33419 |
2025-09-11 |
| 19 |
762.3000 |
778.7000 |
760.9500 |
777.6500 |
40631 |
2025-09-10 |
| 19 |
751.4500 |
763.0000 |
751.4500 |
760.9500 |
52669 |
2025-09-09 |
| 19 |
759.7500 |
761.8000 |
748.5000 |
754.2500 |
118664 |
2025-09-08 |
| 19 |
764.0500 |
770.5000 |
753.6000 |
759.8000 |
59175 |
2025-09-05 |
| 19 |
814.9500 |
814.9500 |
750.3500 |
753.9500 |
273812 |
2025-09-04 |
| 19 |
781.1000 |
784.7000 |
770.8000 |
776.8500 |
24868 |
2025-09-03 |
| 19 |
790.0000 |
795.6000 |
777.0000 |
781.8000 |
36378 |
2025-09-02 |
| 19 |
776.2000 |
784.9500 |
772.0000 |
781.8000 |
17578 |
2025-09-01 |
| 19 |
770.0000 |
778.2500 |
766.6500 |
771.6000 |
15452 |
2025-08-29 |
| 19 |
772.0500 |
789.0000 |
771.3000 |
775.1000 |
38949 |
2025-08-28 |
| 19 |
783.1500 |
790.0000 |
770.8000 |
778.7500 |
39213 |
2025-08-26 |
| 19 |
788.4500 |
791.5000 |
785.7000 |
787.0000 |
10203 |
2025-08-25 |
| 19 |
799.1500 |
799.1500 |
787.0000 |
788.4500 |
11701 |
2025-08-22 |
| 19 |
797.7500 |
806.8000 |
791.9500 |
795.3500 |
34416 |
2025-08-21 |
| 19 |
798.3000 |
801.1500 |
793.0000 |
796.3000 |
28000 |
2025-08-20 |
| 19 |
796.3000 |
796.3000 |
785.2000 |
793.5000 |
12486 |
2025-08-19 |
| 19 |
805.0500 |
814.9000 |
788.7500 |
790.9500 |
78806 |
2025-08-18 |
| 19 |
776.5000 |
790.8000 |
776.5000 |
788.5500 |
210605 |
2025-08-14 |
| 19 |
766.0000 |
783.7000 |
765.0000 |
776.4500 |
37922 |
2025-08-13 |
| 19 |
765.0500 |
772.8500 |
758.6500 |
766.0500 |
39712 |
2025-08-12 |
| 19 |
765.7000 |
765.8000 |
754.0000 |
765.0500 |
20124 |
2025-08-11 |
| 19 |
753.8000 |
764.5000 |
753.8000 |
761.0500 |
50435 |
2025-08-08 |
| 19 |
743.0500 |
757.6500 |
743.0500 |
755.9500 |
21849 |
2025-08-07 |
| 19 |
732.4000 |
753.4000 |
732.4000 |
752.4000 |
77104 |
2025-08-06 |
| 19 |
736.4000 |
742.1000 |
731.7000 |
738.6500 |
28239 |
2025-08-05 |
| 19 |
741.2500 |
747.7500 |
732.2000 |
740.4500 |
35446 |
2025-08-04 |
| 19 |
755.5500 |
755.5500 |
739.7500 |
741.2500 |
67676 |
2025-08-01 |
| 19 |
747.3000 |
761.0000 |
744.6000 |
755.5500 |
55563 |
2025-07-31 |
| 19 |
748.1000 |
762.0500 |
748.1000 |
757.5500 |
58894 |
2025-07-30 |
| 19 |
761.0000 |
764.8500 |
755.0000 |
756.0000 |
31519 |
2025-07-29 |
| 19 |
760.0500 |
769.6500 |
757.6500 |
762.2500 |
34249 |
2025-07-28 |
| 19 |
747.3500 |
766.3500 |
747.3500 |
762.1500 |
35152 |
2025-07-25 |
| 19 |
759.3500 |
766.7500 |
756.0000 |
756.9000 |
35898 |
2025-07-24 |
| 19 |
766.3500 |
768.0500 |
758.6000 |
762.5500 |
20735 |
2025-07-23 |
| 19 |
750.6000 |
768.5000 |
750.6000 |
763.1000 |
115937 |
2025-07-22 |
| 19 |
738.8500 |
753.2500 |
735.0000 |
752.4500 |
19704 |
2025-07-21 |
| 19 |
751.5500 |
755.3000 |
736.5500 |
739.3000 |
37827 |
2025-07-18 |
| 19 |
757.2500 |
759.9500 |
746.3500 |
751.5000 |
129446 |
2025-07-17 |
| 19 |
765.0000 |
774.0000 |
754.2000 |
756.0500 |
216972 |
2025-07-16 |
| 19 |
767.5000 |
769.9000 |
751.5000 |
757.0000 |
83994 |
2025-07-15 |
| 19 |
756.9500 |
767.7500 |
753.1000 |
764.9500 |
22122 |
2025-07-14 |
| 19 |
765.9500 |
777.0000 |
756.6500 |
758.8500 |
48825 |
2025-07-11 |
| 19 |
784.0000 |
786.9000 |
763.8000 |
771.2500 |
29373 |
2025-07-10 |
| 19 |
789.1500 |
795.9500 |
784.0000 |
786.2500 |
25455 |
2025-07-09 |
| 19 |
789.9500 |
796.2000 |
783.6000 |
794.4500 |
35979 |
2025-07-08 |
| 19 |
780.4000 |
792.9000 |
780.4000 |
790.2000 |
27291 |
2025-07-07 |
| 19 |
760.1500 |
788.6500 |
760.1500 |
785.1500 |
18624 |
2025-07-04 |