HDFC Life Insurance Company Limited (HDFCLIFE.NS)
NSE - NSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:30PM IST
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 588.00 | 592.60 | 580.00 | 580.95 | 580.95 | 7,263,396 |
| 21 jun 2024 | 2 Dividendo | |||||
| 20 jun 2024 | 596.20 | 597.50 | 582.70 | 590.10 | 588.10 | 6,133,067 |
| 19 jun 2024 | 602.10 | 605.15 | 592.35 | 596.20 | 594.18 | 4,453,729 |
| 18 jun 2024 | 596.85 | 605.00 | 591.80 | 601.20 | 599.16 | 5,120,280 |
| 14 jun 2024 | 599.15 | 601.80 | 594.05 | 598.35 | 596.32 | 7,308,942 |
| 13 jun 2024 | 565.00 | 598.40 | 565.00 | 593.50 | 591.49 | 24,352,341 |
| 12 jun 2024 | 571.70 | 577.75 | 569.60 | 572.70 | 570.76 | 4,304,369 |
| 11 jun 2024 | 571.50 | 576.90 | 566.20 | 571.70 | 569.76 | 6,417,670 |
| 10 jun 2024 | 563.25 | 574.55 | 561.30 | 569.20 | 567.27 | 3,863,289 |
| 07 jun 2024 | 555.05 | 563.60 | 553.50 | 562.95 | 561.04 | 3,382,962 |
| 06 jun 2024 | 555.00 | 558.75 | 550.40 | 555.25 | 553.37 | 3,970,217 |
| 05 jun 2024 | 540.00 | 554.30 | 536.10 | 551.95 | 550.08 | 3,234,914 |
| 04 jun 2024 | 555.00 | 555.00 | 511.40 | 534.45 | 532.64 | 9,783,762 |
| 03 jun 2024 | 568.95 | 569.25 | 547.05 | 550.10 | 548.24 | 9,263,670 |
| 31 may 2024 | 551.90 | 556.30 | 546.55 | 549.85 | 547.99 | 9,707,990 |
| 30 may 2024 | 552.75 | 563.85 | 548.25 | 550.75 | 548.88 | 6,312,875 |
| 29 may 2024 | 578.45 | 578.45 | 560.90 | 561.85 | 559.95 | 6,259,646 |
| 28 may 2024 | 567.00 | 579.95 | 563.65 | 578.45 | 576.49 | 5,797,999 |
| 27 may 2024 | 565.20 | 569.30 | 562.10 | 564.25 | 562.34 | 2,624,929 |
| 24 may 2024 | 565.00 | 571.80 | 563.45 | 565.10 | 563.18 | 3,433,290 |
| 23 may 2024 | 564.00 | 569.20 | 558.05 | 565.65 | 563.73 | 7,106,820 |
| 22 may 2024 | 565.60 | 566.80 | 559.65 | 560.40 | 558.50 | 3,820,060 |
| 21 may 2024 | 569.40 | 570.00 | 563.05 | 565.60 | 563.68 | 5,583,840 |
| 17 may 2024 | 567.05 | 572.00 | 561.45 | 570.20 | 568.27 | 3,992,575 |
| 16 may 2024 | 557.00 | 568.20 | 550.70 | 567.05 | 565.13 | 4,543,902 |
| 15 may 2024 | 561.55 | 562.00 | 555.00 | 555.95 | 554.07 | 2,415,161 |
| 14 may 2024 | 566.00 | 568.00 | 560.00 | 561.55 | 559.65 | 5,348,599 |
| 13 may 2024 | 553.80 | 568.45 | 547.15 | 559.65 | 557.75 | 7,867,089 |
| 10 may 2024 | 542.80 | 553.80 | 539.55 | 548.55 | 546.69 | 7,524,779 |
| 09 may 2024 | 551.05 | 551.90 | 538.00 | 539.55 | 537.72 | 13,570,152 |
| 08 may 2024 | 552.10 | 553.95 | 548.00 | 550.45 | 548.58 | 6,715,043 |
| 07 may 2024 | 559.50 | 561.95 | 549.60 | 552.35 | 550.48 | 7,783,593 |
| 06 may 2024 | 569.90 | 569.90 | 550.20 | 555.05 | 553.17 | 8,759,027 |
| 03 may 2024 | 581.80 | 581.80 | 565.25 | 565.90 | 563.98 | 8,574,215 |
| 02 may 2024 | 584.30 | 586.55 | 573.40 | 576.35 | 574.40 | 8,292,342 |
| 30 abr 2024 | 576.55 | 588.50 | 576.05 | 583.65 | 581.67 | 9,926,485 |
| 29 abr 2024 | 590.00 | 591.95 | 571.00 | 575.10 | 573.15 | 8,879,207 |
| 26 abr 2024 | 597.00 | 603.40 | 587.00 | 587.85 | 585.86 | 3,094,364 |
| 25 abr 2024 | 595.45 | 596.40 | 585.60 | 594.70 | 592.68 | 6,150,372 |
| 24 abr 2024 | 600.05 | 601.10 | 593.00 | 594.20 | 592.19 | 4,095,087 |
| 23 abr 2024 | 606.05 | 609.15 | 598.00 | 601.15 | 599.11 | 4,527,775 |
| 22 abr 2024 | 601.85 | 608.85 | 598.10 | 605.95 | 603.90 | 3,076,888 |
| 19 abr 2024 | 600.00 | 604.40 | 581.10 | 601.55 | 599.51 | 10,243,493 |
| 18 abr 2024 | 618.00 | 624.00 | 604.15 | 605.65 | 603.60 | 11,984,298 |
| 16 abr 2024 | 609.05 | 611.10 | 600.60 | 604.60 | 602.55 | 4,970,256 |
| 15 abr 2024 | 610.05 | 616.50 | 604.10 | 612.95 | 610.87 | 2,594,888 |
| 12 abr 2024 | 621.00 | 624.00 | 616.25 | 618.50 | 616.40 | 5,081,775 |
| 10 abr 2024 | 636.00 | 637.10 | 620.00 | 621.50 | 619.39 | 6,753,666 |
| 09 abr 2024 | 639.00 | 639.15 | 632.65 | 633.95 | 631.80 | 2,873,703 |
| 08 abr 2024 | 630.00 | 635.90 | 626.55 | 634.60 | 632.45 | 3,403,360 |
| 05 abr 2024 | 621.00 | 630.45 | 616.30 | 629.40 | 627.27 | 3,860,995 |
| 04 abr 2024 | 625.00 | 626.50 | 618.10 | 622.40 | 620.29 | 3,858,229 |
| 03 abr 2024 | 629.85 | 630.00 | 620.40 | 624.10 | 621.98 | 3,822,465 |
| 02 abr 2024 | 631.10 | 641.65 | 631.10 | 631.90 | 629.76 | 5,179,918 |
| 01 abr 2024 | 638.00 | 638.00 | 628.00 | 634.75 | 632.60 | 3,874,744 |
| 28 mar 2024 | 626.35 | 638.75 | 626.35 | 633.35 | 631.20 | 6,878,964 |
| 27 mar 2024 | 627.50 | 638.40 | 624.05 | 626.35 | 624.23 | 13,848,953 |
| 26 mar 2024 | 638.85 | 642.80 | 625.50 | 626.90 | 624.78 | 13,822,598 |
| 22 mar 2024 | 623.90 | 628.65 | 616.00 | 623.85 | 621.74 | 3,636,733 |
| 21 mar 2024 | 629.00 | 639.00 | 620.00 | 622.25 | 620.14 | 7,197,320 |
| 20 mar 2024 | 630.00 | 632.50 | 619.40 | 626.40 | 624.28 | 1,712,459 |
| 19 mar 2024 | 634.00 | 636.50 | 623.35 | 632.50 | 630.36 | 3,861,068 |
| 18 mar 2024 | 634.95 | 636.55 | 628.25 | 634.10 | 631.95 | 2,911,589 |
| 15 mar 2024 | 620.00 | 634.80 | 611.30 | 632.35 | 630.21 | 4,896,049 |
| 14 mar 2024 | 603.00 | 624.50 | 598.20 | 622.25 | 620.14 | 3,750,622 |
| 13 mar 2024 | 623.25 | 626.70 | 604.05 | 610.05 | 607.98 | 2,840,155 |
| 12 mar 2024 | 618.25 | 629.80 | 615.05 | 621.55 | 619.44 | 4,975,736 |
| 11 mar 2024 | 625.00 | 629.00 | 618.90 | 620.85 | 618.75 | 3,777,242 |
| 07 mar 2024 | 611.55 | 624.15 | 611.55 | 621.95 | 619.84 | 3,682,063 |
| 06 mar 2024 | 611.25 | 618.10 | 604.70 | 613.95 | 611.87 | 4,896,598 |
| 05 mar 2024 | 611.80 | 615.60 | 603.75 | 607.70 | 605.64 | 4,342,310 |
| 04 mar 2024 | 595.00 | 620.50 | 587.60 | 610.30 | 608.23 | 7,272,987 |
| 01 mar 2024 | 584.90 | 596.80 | 583.00 | 589.95 | 587.95 | 3,460,443 |
| 29 feb 2024 | 581.00 | 585.90 | 575.55 | 582.00 | 580.03 | 2,750,947 |
| 28 feb 2024 | 582.00 | 590.90 | 578.15 | 580.60 | 578.63 | 3,434,747 |
| 27 feb 2024 | 576.05 | 592.00 | 572.85 | 581.60 | 579.63 | 6,321,068 |
| 26 feb 2024 | 568.75 | 580.95 | 567.25 | 576.35 | 574.40 | 4,199,991 |
| 23 feb 2024 | 577.20 | 583.35 | 575.75 | 580.70 | 578.73 | 2,561,028 |
| 22 feb 2024 | 578.00 | 579.40 | 567.05 | 574.65 | 572.70 | 4,195,869 |
| 21 feb 2024 | 587.95 | 591.25 | 574.50 | 577.45 | 575.49 | 3,321,288 |
| 20 feb 2024 | 580.20 | 589.50 | 576.25 | 587.95 | 585.96 | 3,523,966 |
| 19 feb 2024 | 594.30 | 594.30 | 584.40 | 585.20 | 583.22 | 2,785,107 |
| 16 feb 2024 | 588.50 | 594.00 | 583.70 | 592.45 | 590.44 | 2,973,324 |
| 15 feb 2024 | 586.85 | 589.35 | 582.00 | 585.10 | 583.12 | 1,737,411 |
| 14 feb 2024 | 582.40 | 586.95 | 578.40 | 585.35 | 583.37 | 1,572,158 |
| 13 feb 2024 | 577.25 | 594.00 | 574.70 | 589.55 | 587.55 | 5,011,128 |
| 12 feb 2024 | 584.00 | 586.50 | 572.40 | 577.20 | 575.24 | 2,799,522 |
| 09 feb 2024 | 591.70 | 594.15 | 582.25 | 584.00 | 582.02 | 2,453,771 |
| 08 feb 2024 | 605.15 | 616.05 | 590.10 | 591.70 | 589.69 | 7,782,663 |
| 07 feb 2024 | 597.00 | 614.00 | 596.00 | 605.15 | 603.10 | 7,560,296 |
| 06 feb 2024 | 564.00 | 595.05 | 562.25 | 592.75 | 590.74 | 15,915,028 |
| 05 feb 2024 | 578.80 | 581.95 | 561.55 | 563.35 | 561.44 | 3,750,294 |
| 02 feb 2024 | 589.95 | 589.95 | 576.50 | 578.80 | 576.84 | 3,006,965 |
| 01 feb 2024 | 577.20 | 591.40 | 567.20 | 587.10 | 585.11 | 8,911,872 |
| 31 ene 2024 | 573.50 | 578.00 | 571.30 | 576.60 | 574.65 | 4,068,280 |
| 30 ene 2024 | 583.00 | 583.60 | 571.55 | 575.00 | 573.05 | 5,895,638 |
| 29 ene 2024 | 575.05 | 584.00 | 575.05 | 578.55 | 576.59 | 4,399,011 |
| 25 ene 2024 | 584.15 | 586.55 | 577.30 | 579.00 | 577.04 | 3,725,167 |
| 24 ene 2024 | 590.00 | 591.00 | 576.70 | 581.65 | 579.68 | 6,144,401 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.