Price Data Selection & Download
HDFC Life Insurance Share Price All Time Records & Statistics (Nov 2017 - May 2026)
2098 daily OHLCV records on NSE from Nov. 2017 to May 2026. For live price, key ratios and fundamentals, see HDFCLIFE share price.
Share Price All Time High
₹820.75
June 30, 2025
NSE Exchange
Share Price All Time Low
₹307.00
November 17, 2017
NSE Exchange
Highest Volume Trading Day
168,836,552
November 17, 2017 • ₹344.60
NSE Exchange
Share Price History Data (Nov 2017 - May 2026)
HDFCLIFE daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹619.90 | ₹619.90 | ₹608.65 | ₹609.60 | 1,266,431 |
| 2026-05-26 | ₹621.05 | ₹624.05 | ₹617.00 | ₹618.85 | 2,241,793 |
| 2026-05-25 | ₹622.50 | ₹622.90 | ₹616.50 | ₹620.00 | 1,723,876 |
| 2026-05-22 | ₹619.00 | ₹620.70 | ₹614.35 | ₹616.60 | 3,481,863 |
| 2026-05-21 | ₹612.00 | ₹616.50 | ₹605.65 | ₹614.35 | 3,625,135 |
| 2026-05-20 | ₹602.60 | ₹611.25 | ₹602.60 | ₹605.10 | 3,698,222 |
| 2026-05-19 | ₹603.10 | ₹617.50 | ₹603.10 | ₹610.40 | 1,778,845 |
| 2026-05-18 | ₹600.70 | ₹608.00 | ₹594.05 | ₹604.95 | 3,980,665 |
| 2026-05-15 | ₹616.50 | ₹618.95 | ₹605.45 | ₹608.70 | 2,900,528 |
| 2026-05-14 | ₹603.85 | ₹614.50 | ₹602.50 | ₹612.55 | 3,120,476 |
| 2026-05-13 | ₹602.95 | ₹608.50 | ₹598.85 | ₹602.80 | 2,288,693 |
| 2026-05-12 | ₹622.00 | ₹622.00 | ₹600.35 | ₹601.80 | 2,789,480 |
| 2026-05-11 | ₹619.00 | ₹626.00 | ₹611.20 | ₹622.70 | 3,739,911 |
| 2026-05-08 | ₹625.50 | ₹628.00 | ₹618.30 | ₹621.70 | 2,352,588 |
| 2026-05-07 | ₹611.00 | ₹629.30 | ₹608.85 | ₹625.40 | 22,416,339 |
| 2026-05-06 | ₹597.90 | ₹612.60 | ₹594.55 | ₹606.35 | 34,338,299 |
| 2026-05-05 | ₹587.05 | ₹601.95 | ₹586.00 | ₹594.10 | 4,081,766 |
| 2026-05-04 | ₹591.95 | ₹596.20 | ₹583.00 | ₹588.35 | 2,591,864 |
| 2026-04-30 | ₹594.35 | ₹594.35 | ₹578.40 | ₹586.90 | 6,234,625 |
| 2026-04-29 | ₹592.00 | ₹602.95 | ₹589.60 | ₹594.40 | 6,869,287 |
| 2026-04-28 | ₹594.20 | ₹598.60 | ₹588.50 | ₹590.15 | 5,604,921 |
| 2026-04-27 | ₹595.00 | ₹603.45 | ₹590.10 | ₹597.30 | 5,548,234 |
| 2026-04-24 | ₹598.00 | ₹603.15 | ₹585.60 | ₹588.20 | 2,806,940 |
| 2026-04-23 | ₹604.20 | ₹607.75 | ₹595.50 | ₹598.65 | 4,485,591 |
| 2026-04-22 | ₹614.20 | ₹617.25 | ₹603.25 | ₹604.05 | 3,995,083 |
| 2026-04-21 | ₹609.75 | ₹615.90 | ₹602.80 | ₹614.20 | 4,800,986 |
| 2026-04-20 | ₹617.00 | ₹617.00 | ₹605.35 | ₹609.75 | 4,980,912 |
| 2026-04-17 | ₹618.95 | ₹625.00 | ₹606.20 | ₹616.45 | 8,161,002 |
| 2026-04-16 | ₹647.00 | ₹650.75 | ₹627.70 | ₹631.50 | 3,022,526 |
| 2026-04-15 | ₹628.00 | ₹642.15 | ₹626.00 | ₹640.45 | 5,737,074 |
| 2026-04-13 | ₹592.45 | ₹622.95 | ₹592.00 | ₹619.10 | 5,549,755 |
| 2026-04-10 | ₹595.00 | ₹605.45 | ₹590.50 | ₹604.15 | 4,385,843 |
| 2026-04-09 | ₹592.90 | ₹599.50 | ₹584.40 | ₹591.20 | 3,912,249 |
| 2026-04-08 | ₹595.00 | ₹608.55 | ₹592.05 | ₹598.30 | 5,911,479 |
| 2026-04-07 | ₹579.50 | ₹582.90 | ₹573.60 | ₹581.70 | 3,550,393 |
| 2026-04-06 | ₹563.00 | ₹582.40 | ₹560.75 | ₹580.40 | 4,333,557 |
| 2026-04-02 | ₹568.60 | ₹568.90 | ₹555.10 | ₹566.10 | 5,837,873 |
| 2026-04-01 | ₹600.00 | ₹606.15 | ₹569.00 | ₹572.95 | 9,823,726 |
| 2026-03-30 | ₹608.95 | ₹610.00 | ₹587.85 | ₹590.60 | 6,294,260 |
| 2026-03-27 | ₹605.00 | ₹612.45 | ₹600.00 | ₹610.20 | 4,422,345 |
| 2026-03-25 | ₹603.95 | ₹617.20 | ₹603.95 | ₹612.90 | 2,915,736 |
| 2026-03-24 | ₹597.00 | ₹607.65 | ₹590.05 | ₹603.00 | 3,644,510 |
| 2026-03-23 | ₹615.10 | ₹617.00 | ₹590.10 | ₹592.10 | 4,223,148 |
| 2026-03-20 | ₹635.00 | ₹635.50 | ₹622.05 | ₹623.65 | 3,012,022 |
| 2026-03-19 | ₹630.00 | ₹638.55 | ₹624.00 | ₹633.50 | 1,942,109 |
| 2026-03-18 | ₹642.45 | ₹646.60 | ₹639.60 | ₹643.35 | 2,424,345 |
| 2026-03-17 | ₹625.00 | ₹645.35 | ₹623.30 | ₹642.30 | 3,465,318 |
| 2026-03-16 | ₹625.00 | ₹630.55 | ₹617.20 | ₹626.00 | 2,750,363 |
| 2026-03-13 | ₹638.25 | ₹640.60 | ₹624.00 | ₹625.75 | 3,167,065 |
| 2026-03-12 | ₹644.60 | ₹649.35 | ₹636.10 | ₹645.70 | 3,339,906 |
| 2026-03-11 | ₹654.00 | ₹657.50 | ₹645.90 | ₹647.90 | 1,336,810 |
| 2026-03-10 | ₹653.95 | ₹661.60 | ₹653.40 | ₹656.10 | 3,547,812 |
| 2026-03-09 | ₹655.00 | ₹659.90 | ₹642.10 | ₹653.75 | 4,330,230 |
| 2026-03-06 | ₹677.60 | ₹679.20 | ₹667.95 | ₹668.55 | 2,997,163 |
| 2026-03-05 | ₹684.60 | ₹693.00 | ₹670.95 | ₹684.30 | 5,413,365 |
| 2026-03-04 | ₹691.40 | ₹707.10 | ₹681.90 | ₹684.60 | 5,964,323 |
| 2026-03-02 | ₹704.60 | ₹720.00 | ₹703.00 | ₹707.30 | 2,741,633 |
| 2026-02-27 | ₹733.00 | ₹736.80 | ₹714.25 | ₹715.30 | 3,416,009 |
| 2026-02-26 | ₹735.45 | ₹744.90 | ₹731.65 | ₹734.00 | 2,329,954 |
| 2026-02-25 | ₹740.00 | ₹741.90 | ₹732.85 | ₹735.25 | 2,075,312 |
| 2026-02-24 | ₹740.10 | ₹742.80 | ₹730.15 | ₹734.75 | 1,919,196 |
| 2026-02-23 | ₹730.00 | ₹745.75 | ₹729.70 | ₹742.45 | 2,722,974 |
| 2026-02-20 | ₹733.15 | ₹735.65 | ₹726.90 | ₹728.65 | 1,600,534 |
| 2026-02-19 | ₹726.90 | ₹735.80 | ₹723.50 | ₹733.15 | 2,875,538 |
| 2026-02-18 | ₹705.85 | ₹730.70 | ₹704.85 | ₹729.60 | 4,974,855 |
| 2026-02-17 | ₹702.50 | ₹710.90 | ₹701.50 | ₹705.80 | 1,320,272 |
| 2026-02-16 | ₹693.00 | ₹708.40 | ₹693.00 | ₹703.90 | 1,975,111 |
| 2026-02-13 | ₹702.00 | ₹707.55 | ₹695.05 | ₹696.80 | 2,076,033 |
| 2026-02-12 | ₹697.00 | ₹704.55 | ₹688.90 | ₹702.70 | 5,334,547 |
| 2026-02-11 | ₹704.00 | ₹705.60 | ₹699.00 | ₹701.10 | 1,873,706 |
| 2026-02-10 | ₹711.25 | ₹713.95 | ₹702.85 | ₹703.95 | 2,320,888 |
| 2026-02-09 | ₹704.50 | ₹711.95 | ₹702.50 | ₹707.90 | 4,093,084 |
| 2026-02-06 | ₹718.00 | ₹721.90 | ₹698.55 | ₹703.50 | 4,114,496 |
| 2026-02-05 | ₹722.40 | ₹723.30 | ₹712.10 | ₹720.70 | 1,268,905 |
| 2026-02-04 | ₹724.00 | ₹727.00 | ₹714.90 | ₹722.50 | 4,826,046 |
| 2026-02-03 | ₹721.50 | ₹735.00 | ₹718.15 | ₹720.15 | 3,911,536 |
| 2026-02-02 | ₹717.30 | ₹721.65 | ₹708.80 | ₹717.50 | 1,824,473 |
| 2026-02-01 | ₹731.00 | ₹733.00 | ₹708.50 | ₹715.30 | 973,885 |
| 2026-01-30 | ₹721.25 | ₹735.70 | ₹720.65 | ₹731.00 | 3,672,455 |
| 2026-01-29 | ₹728.60 | ₹732.25 | ₹722.85 | ₹727.10 | 2,511,005 |
| 2026-01-28 | ₹722.20 | ₹731.60 | ₹719.00 | ₹728.60 | 1,778,744 |
| 2026-01-27 | ₹712.10 | ₹725.00 | ₹708.10 | ₹720.05 | 3,344,844 |
| 2026-01-23 | ₹721.10 | ₹723.00 | ₹710.30 | ₹712.10 | 3,232,798 |
| 2026-01-22 | ₹725.10 | ₹729.65 | ₹717.85 | ₹725.10 | 2,374,582 |
| 2026-01-21 | ₹727.55 | ₹740.60 | ₹722.10 | ₹724.35 | 3,455,702 |
| 2026-01-20 | ₹736.80 | ₹742.55 | ₹730.45 | ₹732.10 | 2,322,135 |
| 2026-01-19 | ₹726.90 | ₹742.95 | ₹726.90 | ₹736.80 | 2,566,777 |
| 2026-01-16 | ₹740.10 | ₹742.00 | ₹718.00 | ₹732.55 | 9,855,757 |
| 2026-01-14 | ₹742.00 | ₹753.75 | ₹741.85 | ₹743.20 | 2,909,648 |
| 2026-01-13 | ₹750.10 | ₹757.70 | ₹742.60 | ₹748.50 | 1,820,910 |
| 2026-01-12 | ₹750.35 | ₹766.50 | ₹750.35 | ₹754.65 | 1,771,176 |
| 2026-01-09 | ₹758.20 | ₹760.75 | ₹747.70 | ₹749.90 | 3,267,663 |
| 2026-01-08 | ₹773.00 | ₹774.35 | ₹752.65 | ₹758.15 | 1,993,731 |
| 2026-01-07 | ₹778.00 | ₹779.90 | ₹769.50 | ₹772.35 | 1,349,921 |
| 2026-01-06 | ₹754.20 | ₹779.90 | ₹754.20 | ₹777.85 | 2,900,960 |
| 2026-01-05 | ₹751.50 | ₹765.40 | ₹751.50 | ₹759.30 | 1,348,153 |
| 2026-01-02 | ₹749.95 | ₹758.35 | ₹749.05 | ₹754.85 | 1,457,089 |
| 2026-01-01 | ₹750.00 | ₹753.40 | ₹746.90 | ₹750.10 | 820,228 |
HDFC Life Insurance Share Price Performance Analysis (Nov 2017 - May 2026)
HDFCLIFE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-18.73%
₹750.10 → ₹609.60
Year to Date
Price Volatility
9.21%
Low Volatility
Year to Date
Average Daily Volume
3,964,111
Year to Date Average
NSE Exchange
HDFC Life Insurance Share Price History – Frequently Asked Questions
Common questions about HDFCLIFE historical data and records. Examine HDFCLIFE quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of HDFC Life Insurance (HDFCLIFE)?
The all-time high share price of HDFC Life Insurance was ₹820.75 recorded on June 30, 2025 on the NSE exchange.
What is the all-time low share price of HDFC Life Insurance (HDFCLIFE)?
The all-time low share price of HDFC Life Insurance was ₹307.0 recorded on November 17, 2017 on the NSE exchange.
How can I download HDFCLIFE historical share price data?
You can download HDFC Life Insurance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HDFCLIFE shares?
The highest trading volume day for HDFC Life Insurance was 168,836,552 shares traded on November 17, 2017 on the NSE exchange, with share price at ₹344.6.