HDFC Life Insurance F

🏛️ 인도 →
765.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 652.05 655.50 648.60 652.40 2.7M
2023-12-28 644.30 650.30 643.55 648.10 6.9M
2023-12-27 639.35 645.85 639.10 643.80 6.6M
2023-12-26 640.50 646.95 633.20 637.65 9.0M
2023-12-22 647.75 647.85 638.35 641.65 10.2M
2023-12-21 643.00 648.15 638.30 645.65 4.9M
2023-12-20 669.45 673.85 643.50 646.30 6.1M
2023-12-19 672.75 673.95 663.40 665.55 3.9M
2023-12-18 671.25 675.30 668.00 672.55 3.2M
2023-12-15 684.20 684.20 662.70 672.20 10.5M
2023-12-14 702.20 707.05 679.65 684.25 13.2M
2023-12-13 710.00 710.70 693.15 700.95 8.0M
2023-12-12 676.40 714.40 676.40 711.10 15.9M
2023-12-11 674.30 677.15 669.95 675.40 2.3M
2023-12-08 687.50 687.50 669.65 673.30 3.1M
2023-12-07 680.50 688.00 678.35 682.45 4.5M
2023-12-06 677.75 683.75 677.05 681.40 2.2M
2023-12-05 680.05 684.30 672.15 675.05 5.3M
2023-12-04 692.50 692.50 677.45 679.85 5.1M
2023-12-01 696.75 697.45 684.35 685.35 3.1M
2023-11-30 675.80 692.00 675.80 690.75 3.6M
2023-11-29 676.80 679.95 671.05 677.35 6.3M
2023-11-28 669.10 675.80 665.30 673.80 6.2M
2023-11-24 665.20 672.90 663.40 668.45 5.6M
2023-11-23 666.05 677.30 660.10 665.10 3.3M
2023-11-22 671.00 675.70 666.35 670.40 4.2M
2023-11-21 658.55 672.75 654.65 668.65 5.1M
2023-11-20 653.70 655.90 648.10 653.65 3.1M
2023-11-17 639.60 661.25 636.10 653.20 7.6M
2023-11-16 636.95 640.70 633.50 636.35 3.1M
2023-11-15 637.00 640.80 625.60 636.85 4.8M
2023-11-13 624.25 628.75 618.55 623.75 3.6M
2023-11-10 625.00 633.00 623.75 627.90 5.4M
2023-11-09 621.40 626.90 616.30 624.45 3.1M
2023-11-08 628.00 628.00 620.45 621.95 1.7M
2023-11-07 625.70 626.30 618.40 624.40 4.2M
2023-11-06 625.70 629.85 622.80 625.40 2.3M
2023-11-03 624.60 628.85 623.55 624.45 1.7M
2023-11-02 625.85 629.55 622.05 623.55 2.9M
2023-11-01 623.20 626.60 619.55 623.35 3.3M
2023-10-31 607.00 622.45 607.00 620.95 4.0M
2023-10-30 609.75 613.50 602.80 611.65 2.9M
2023-10-27 607.65 617.85 607.65 611.25 2.2M
2023-10-26 612.40 614.40 601.95 605.85 4.9M
2023-10-25 617.65 625.60 608.10 616.15 7.4M
2023-10-23 637.85 644.55 621.95 625.30 7.5M
2023-10-20 635.85 641.60 629.70 639.45 5.3M
2023-10-19 643.20 644.00 630.50 638.70 3.5M
2023-10-18 642.00 648.30 638.15 645.50 4.1M
2023-10-17 632.40 645.85 631.35 642.25 8.0M
2023-10-16 635.25 635.30 620.00 630.30 7.5M
2023-10-13 623.45 633.45 615.05 625.60 13.6M
2023-10-12 626.10 628.85 621.50 627.60 3.0M
2023-10-11 626.95 628.60 621.10 624.20 2.7M
2023-10-10 618.90 627.50 617.70 624.20 4.6M
2023-10-09 629.20 631.70 616.85 618.00 4.2M
2023-10-06 625.45 639.10 625.45 633.85 3.9M
2023-10-05 628.60 630.85 623.25 627.50 2.9M
2023-10-04 636.55 636.55 627.20 628.85 2.4M
2023-10-03 636.40 640.05 631.25 636.15 2.3M
2023-09-29 639.25 640.80 633.50 639.95 2.4M
2023-09-28 646.80 649.65 631.80 634.70 4.4M
2023-09-27 644.20 649.00 639.75 647.90 6.9M
2023-09-26 643.55 649.25 639.85 644.40 5.9M
2023-09-25 654.00 654.00 641.60 643.70 6.5M
2023-09-22 644.75 655.85 644.35 649.30 3.1M
2023-09-21 650.95 655.85 642.20 644.80 4.0M
2023-09-20 659.85 660.65 648.05 649.60 3.1M
2023-09-18 648.65 666.20 646.25 661.45 7.1M
2023-09-15 648.40 649.45 642.70 647.55 7.1M
2023-09-14 654.25 657.80 645.50 647.70 4.5M
2023-09-13 659.85 659.90 645.55 652.90 5.2M
2023-09-12 669.55 672.75 656.50 662.20 5.2M
2023-09-11 661.50 680.80 656.95 670.80 5.2M
2023-09-08 660.00 661.90 653.75 657.65 3.3M
2023-09-07 649.10 659.75 644.15 657.75 5.2M
2023-09-06 641.35 653.00 641.35 648.50 4.0M
2023-09-05 645.90 650.65 637.05 643.25 3.7M
2023-09-04 646.05 648.00 637.00 643.90 2.1M
2023-09-01 648.65 649.40 641.30 644.25 2.2M
2023-08-31 637.35 646.95 630.05 644.75 4.3M
2023-08-30 635.15 639.85 634.10 635.90 5.7M
2023-08-29 625.10 636.50 624.80 634.90 6.6M
2023-08-28 629.75 630.85 623.00 626.45 6.5M
2023-08-25 629.10 635.20 625.55 627.95 2.4M
2023-08-24 635.75 638.10 629.10 630.20 2.6M
2023-08-23 638.50 638.80 630.80 633.45 3.1M
2023-08-22 630.60 654.40 629.60 636.35 10.6M
2023-08-21 627.00 629.85 623.75 627.25 1.2M
2023-08-18 627.05 627.50 618.65 626.40 2.9M
2023-08-17 620.20 631.60 620.20 629.80 2.9M
2023-08-16 631.80 631.80 622.25 627.80 2.2M
2023-08-14 633.80 638.75 626.95 634.30 2.8M
2023-08-11 640.60 644.30 634.50 637.10 2.9M
2023-08-10 649.70 653.75 640.05 642.05 3.2M
2023-08-09 648.35 654.20 645.50 649.30 2.9M
2023-08-08 655.00 657.50 644.60 648.30 6.3M
2023-08-07 648.75 653.15 644.00 652.20 1.9M
2023-08-04 637.95 648.95 637.95 646.45 3.0M
2023-08-03 643.55 644.00 634.00 637.10 3.2M
2023-08-02 647.00 649.90 641.95 647.80 3.9M
2023-08-01 650.00 652.45 643.65 647.80 3.0M
2023-07-31 656.75 659.60 650.15 652.90 3.4M
2023-07-28 666.50 669.20 658.55 663.55 3.0M
2023-07-27 659.70 668.00 658.85 662.45 5.3M
2023-07-26 650.95 661.20 648.35 659.05 6.4M
2023-07-25 649.50 660.35 649.50 653.00 8.5M
2023-07-24 654.00 662.00 647.40 654.30 11.0M
2023-07-21 662.05 662.85 635.15 648.85 10.5M
2023-07-20 661.70 663.50 652.85 662.35 4.0M
2023-07-19 658.45 662.70 651.15 661.50 4.1M
2023-07-18 667.40 667.80 655.75 658.40 6.4M
2023-07-17 674.50 676.00 664.70 669.75 2.9M
2023-07-14 684.15 685.45 663.15 672.50 5.6M
2023-07-13 680.90 693.50 679.45 683.35 5.4M
2023-07-12 678.40 680.25 673.00 674.95 2.9M
2023-07-11 674.90 687.50 673.20 674.50 6.1M
2023-07-10 665.00 677.50 663.00 671.45 5.7M
2023-07-07 661.85 681.10 660.75 662.15 7.2M
2023-07-06 672.80 677.55 662.15 664.60 5.9M
2023-07-05 648.65 674.70 648.65 672.65 7.6M
2023-07-04 651.85 656.75 646.65 649.35 3.3M
2023-07-03 652.00 657.00 645.20 652.30 4.4M
2023-06-30 652.10 658.85 641.75 651.90 9.0M
2023-06-28 664.95 670.15 641.05 651.95 13.2M
2023-06-27 642.30 665.45 636.60 659.65 18.7M
2023-06-26 619.10 632.45 618.35 631.40 8.1M
2023-06-23 642.20 643.50 625.30 628.45 7.5M
2023-06-22 646.00 655.90 637.80 639.25 6.1M
2023-06-21 645.95 660.35 640.65 643.00 9.1M
2023-06-20 627.85 645.65 625.25 644.30 10.7M
2023-06-19 612.35 629.90 604.55 627.95 9.0M
2023-06-16 578.10 617.80 577.30 612.50 14.9M
2023-06-15 582.95 585.00 573.85 577.15 3.3M
2023-06-14 585.55 590.35 582.95 585.75 2.4M
2023-06-13 584.20 588.35 582.15 585.75 1.3M
2023-06-12 585.40 592.30 582.65 585.60 2.7M
2023-06-09 590.00 593.90 578.30 582.85 3.0M
2023-06-08 592.50 597.60 592.20 593.95 2.2M
2023-06-07 584.00 596.75 584.00 595.95 5.1M
2023-06-06 576.35 582.40 569.60 580.80 3.4M
2023-06-05 578.25 581.80 575.25 576.35 2.5M
2023-06-02 583.60 587.75 574.65 579.00 3.8M
2023-06-01 593.10 594.80 582.80 584.25 3.0M
2023-05-31 603.00 603.00 583.95 592.25 14.1M
2023-05-30 577.60 592.30 573.15 588.05 6.5M
2023-05-29 578.45 589.45 577.00 580.45 3.5M
2023-05-26 575.75 581.20 571.80 579.10 2.4M
2023-05-25 565.60 574.60 563.05 572.05 4.2M
2023-05-24 562.85 572.60 559.75 566.60 4.5M
2023-05-23 566.95 573.95 562.30 563.65 7.3M
2023-05-22 558.55 570.00 555.25 568.35 8.5M
2023-05-19 564.05 564.05 555.65 558.05 2.4M
2023-05-18 561.55 569.25 560.70 562.40 2.1M
2023-05-17 562.60 564.85 554.00 561.05 2.1M
2023-05-16 562.70 564.40 555.80 560.10 2.7M
2023-05-15 556.35 564.80 556.35 561.50 2.2M
2023-05-12 566.65 569.40 560.70 562.45 2.2M
2023-05-11 562.70 570.25 561.70 568.15 2.7M
2023-05-10 552.55 564.45 552.25 563.65 4.0M
2023-05-09 554.15 559.30 552.85 554.00 2.6M
2023-05-08 544.75 554.00 542.40 552.70 2.5M
2023-05-05 543.20 551.65 540.35 541.75 3.6M
2023-05-04 538.55 551.80 538.55 549.10 3.2M
2023-05-03 543.05 548.90 536.90 539.85 3.0M
2023-05-02 532.80 547.30 532.15 545.90 4.2M
2023-04-28 522.50 533.85 520.30 532.80 4.6M
2023-04-27 530.95 531.00 515.95 517.85 5.0M
2023-04-26 530.00 536.50 528.75 531.70 4.8M
2023-04-25 545.35 547.50 529.25 531.30 9.0M
2023-04-24 548.50 554.00 531.75 546.50 22.0M
2023-04-21 538.00 541.55 512.75 514.85 7.0M
2023-04-20 525.60 531.20 522.95 530.25 2.1M
2023-04-19 532.15 533.00 524.00 524.90 2.9M
2023-04-18 534.85 540.40 530.00 533.00 3.1M
2023-04-17 538.90 538.90 529.65 534.20 4.2M
2023-04-13 520.20 534.20 519.40 532.75 5.2M
2023-04-12 515.25 519.40 510.90 517.80 3.6M
2023-04-11 518.25 523.50 515.05 515.95 3.0M
2023-04-10 518.50 521.75 513.20 514.85 2.6M
2023-04-06 510.20 519.20 507.80 517.00 2.6M
2023-04-05 507.05 513.45 505.85 510.40 4.5M
2023-04-03 502.85 510.90 502.85 506.85 2.7M
2023-03-31 499.95 503.95 497.70 502.30 2.4M
2023-03-29 492.05 497.20 486.25 495.95 6.7M
2023-03-28 493.10 498.55 487.50 490.75 7.7M
2023-03-27 488.95 499.10 488.50 493.45 6.7M
2023-03-24 493.30 502.10 481.50 492.10 12.0M
2023-03-23 497.70 505.40 495.00 498.75 4.7M
2023-03-22 487.00 498.85 485.10 498.05 6.5M
2023-03-21 469.15 486.40 468.30 485.10 5.9M
2023-03-20 473.10 473.10 459.20 466.30 4.3M
2023-03-17 467.05 479.90 465.25 474.00 6.6M
2023-03-16 469.00 471.00 460.15 463.80 6.2M
2023-03-15 475.35 480.50 467.25 468.95 3.3M
2023-03-14 480.15 486.50 471.20 473.10 7.2M
2023-03-13 490.30 497.35 478.00 479.65 3.1M
2023-03-10 490.00 492.80 485.20 491.75 2.6M
2023-03-09 495.05 498.45 491.50 492.30 3.2M
2023-03-08 490.45 498.00 489.90 497.05 3.7M
2023-03-06 502.00 502.00 492.10 492.95 3.6M
2023-03-03 487.65 495.40 484.80 492.25 3.6M
2023-03-02 493.05 493.05 484.85 485.45 3.0M
2023-03-01 489.95 493.50 487.00 492.35 3.2M
2023-02-28 493.50 494.35 487.70 491.25 3.0M
2023-02-27 486.75 493.40 481.30 492.00 3.3M
2023-02-24 493.55 493.55 485.30 486.25 2.9M
2023-02-23 494.40 495.00 485.95 486.85 6.3M
2023-02-22 501.90 502.05 493.60 495.10 4.6M
2023-02-21 513.25 515.55 501.20 502.05 8.4M
2023-02-20 503.95 524.20 500.55 509.40 17.5M
2023-02-17 514.00 514.10 501.15 503.75 4.7M
2023-02-16 520.00 522.40 514.50 515.20 3.8M
2023-02-15 512.00 520.40 511.00 519.50 3.4M
2023-02-14 516.75 518.55 509.20 513.65 2.9M
2023-02-13 521.50 526.55 513.85 516.45 4.1M
2023-02-10 520.30 528.60 518.45 523.20 5.8M
2023-02-09 507.15 523.00 504.50 519.35 8.5M
2023-02-08 480.00 510.75 480.00 509.60 12.7M
2023-02-07 485.25 490.30 484.05 485.45 5.4M
2023-02-06 490.00 490.85 476.00 484.40 6.8M
2023-02-03 498.65 500.70 483.20 491.15 8.9M
2023-02-02 501.10 506.45 485.00 494.65 15.0M
2023-02-01 584.90 586.45 503.50 516.40 28.0M
2023-01-31 590.50 592.10 577.30 583.80 2.6M
2023-01-30 590.45 595.00 585.95 590.70 2.9M
2023-01-27 589.25 595.70 581.90 590.00 4.4M
2023-01-25 589.85 590.45 579.25 585.05 4.5M
2023-01-24 589.60 594.20 587.20 589.60 4.1M
2023-01-23 595.10 595.10 585.50 590.05 7.9M
2023-01-20 605.35 608.95 589.65 591.65 9.5M
2023-01-19 601.60 611.50 601.60 606.45 2.9M
2023-01-18 609.00 609.00 600.00 602.95 2.8M
2023-01-17 608.05 611.55 603.00 610.50 1.9M
2023-01-16 608.10 613.65 602.00 605.60 2.7M
2023-01-13 601.95 609.40 599.60 607.30 3.3M
2023-01-12 604.35 607.00 597.40 601.50 2.3M
2023-01-11 602.00 607.75 596.85 601.90 3.0M
2023-01-10 610.40 614.35 602.65 603.50 3.7M
2023-01-09 617.40 619.30 605.20 611.40 5.4M
2023-01-06 610.65 622.30 608.50 614.05 5.9M
2023-01-05 602.75 613.10 599.40 611.00 6.1M
2023-01-04 600.15 611.90 597.70 600.20 9.6M
2023-01-03 573.90 603.25 572.40 599.35 11.5M
2023-01-02 568.90 574.50 564.15 573.90 1.6M