DLF Limited (BOM:532868)
India · Delayed Price · Currency is INR 777.75
-5.30 (-0.68%)
At close: Sep 19, 2025
DLF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 786.90 | 792.50 | 781.10 | 783.05 | 783.05 | -0.34% | 28,261 |
| Sep 17, 2025 | 790.00 | 794.25 | 782.40 | 785.75 | 785.75 | -0.10% | 42,949 |
| Sep 16, 2025 | 776.15 | 791.00 | 773.00 | 786.55 | 786.55 | 1.41% | 69,406 |
| Sep 15, 2025 | 764.75 | 781.45 | 759.35 | 775.65 | 775.65 | 2.30% | 102,144 |
| Sep 12, 2025 | 758.55 | 764.00 | 754.60 | 758.20 | 758.20 | 0.25% | 28,781 |
| Sep 11, 2025 | 751.00 | 759.00 | 748.70 | 756.30 | 756.30 | 0.23% | 41,042 |
| Sep 10, 2025 | 755.95 | 762.30 | 750.00 | 754.60 | 754.60 | 0.49% | 52,799 |
| Sep 9, 2025 | 757.80 | 758.75 | 746.50 | 750.95 | 750.95 | -0.90% | 44,528 |
| Sep 8, 2025 | 756.15 | 764.70 | 755.15 | 757.80 | 757.80 | 0.26% | 49,456 |
| Sep 5, 2025 | 767.85 | 771.15 | 745.80 | 755.80 | 755.80 | -0.32% | 94,880 |
| Sep 4, 2025 | 770.55 | 776.55 | 756.60 | 758.20 | 758.20 | -0.80% | 56,995 |
| Sep 3, 2025 | 759.95 | 765.90 | 755.15 | 764.30 | 764.30 | 1.22% | 58,609 |
| Sep 2, 2025 | 750.15 | 765.00 | 745.95 | 755.10 | 755.10 | 0.88% | 67,102 |
| Sep 1, 2025 | 738.25 | 750.90 | 736.65 | 748.50 | 748.50 | 1.26% | 51,281 |
| Aug 29, 2025 | 750.65 | 754.20 | 737.60 | 739.15 | 739.15 | -1.33% | 37,945 |
| Aug 28, 2025 | 754.75 | 756.70 | 743.50 | 749.15 | 749.15 | -0.74% | 54,644 |
| Aug 26, 2025 | 766.65 | 769.60 | 753.00 | 754.75 | 754.75 | -2.23% | 69,931 |
| Aug 25, 2025 | 763.60 | 775.75 | 763.60 | 772.00 | 772.00 | 1.18% | 51,295 |
| Aug 22, 2025 | 773.45 | 773.45 | 760.10 | 763.00 | 763.00 | -1.36% | 45,244 |
| Aug 21, 2025 | 772.95 | 783.70 | 770.75 | 773.50 | 773.50 | 0.41% | 88,038 |
| Aug 20, 2025 | 778.85 | 779.70 | 769.25 | 770.35 | 770.35 | -0.77% | 65,360 |
| Aug 19, 2025 | 769.15 | 778.00 | 765.20 | 776.30 | 776.30 | 0.96% | 59,591 |
| Aug 18, 2025 | 758.80 | 778.00 | 758.80 | 768.95 | 768.95 | 2.36% | 91,488 |
| Aug 14, 2025 | 758.45 | 762.75 | 748.95 | 751.25 | 751.25 | -0.77% | 26,944 |
| Aug 13, 2025 | 757.60 | 766.50 | 753.60 | 757.10 | 757.10 | 0.02% | 31,148 |
| Aug 12, 2025 | 768.75 | 768.75 | 752.30 | 756.95 | 756.95 | -1.04% | 44,138 |
| Aug 11, 2025 | 749.80 | 768.40 | 741.95 | 764.90 | 764.90 | 2.40% | 74,425 |
| Aug 8, 2025 | 760.00 | 768.35 | 743.00 | 746.95 | 746.95 | -1.71% | 70,774 |
| Aug 7, 2025 | 757.65 | 762.90 | 746.40 | 759.95 | 759.95 | -0.69% | 83,845 |
| Aug 6, 2025 | 781.00 | 781.00 | 755.15 | 765.25 | 765.25 | -1.98% | 90,493 |
| Aug 5, 2025 | 793.20 | 798.55 | 769.70 | 780.70 | 780.70 | -1.63% | 186,793 |
| Aug 4, 2025 | 778.30 | 796.65 | 774.25 | 793.65 | 793.65 | 2.12% | 57,851 |
| Aug 1, 2025 | 789.25 | 795.55 | 775.25 | 777.15 | 777.15 | -0.89% | 59,860 |
| Jul 31, 2025 | 775.30 | 789.40 | 775.30 | 784.15 | 784.15 | -0.60% | 75,568 |
| Jul 30, 2025 | 805.25 | 805.25 | 786.15 | 788.90 | 788.90 | -1.44% | 69,026 |
| Jul 29, 2025 | 789.80 | 805.00 | 787.00 | 800.40 | 800.40 | 1.70% | 70,413 |
| Jul 28, 2025 | 824.80 | 824.80 | 785.00 | 787.00 | 787.00 | -4.69% | 134,056 |
| Jul 25, 2025 | 829.25 | 836.00 | 822.35 | 825.70 | 819.70 | -0.39% | 58,986 |
| Jul 24, 2025 | 840.00 | 844.15 | 825.00 | 828.95 | 822.93 | -1.50% | 75,597 |
| Jul 23, 2025 | 845.35 | 848.00 | 828.75 | 841.55 | 835.44 | -0.45% | 64,331 |
| Jul 22, 2025 | 856.45 | 856.45 | 839.25 | 845.35 | 839.21 | -0.86% | 55,220 |
| Jul 21, 2025 | 846.75 | 853.95 | 840.50 | 852.65 | 846.45 | 0.93% | 27,377 |
| Jul 18, 2025 | 850.00 | 852.35 | 838.25 | 844.80 | 838.66 | -0.24% | 62,532 |
| Jul 17, 2025 | 849.00 | 855.60 | 839.00 | 846.85 | 840.70 | 0.27% | 128,596 |
| Jul 16, 2025 | 833.90 | 847.95 | 833.00 | 844.55 | 838.41 | 1.31% | 101,644 |
| Jul 15, 2025 | 826.90 | 842.00 | 824.40 | 833.65 | 827.59 | 0.88% | 48,230 |
| Jul 14, 2025 | 815.05 | 831.80 | 814.90 | 826.40 | 820.40 | 1.41% | 112,535 |
| Jul 11, 2025 | 828.90 | 831.55 | 813.00 | 814.90 | 808.98 | -1.95% | 46,793 |
| Jul 10, 2025 | 836.05 | 837.20 | 826.00 | 831.10 | 825.06 | 0.16% | 45,887 |
| Jul 9, 2025 | 845.00 | 845.00 | 826.50 | 829.75 | 823.72 | -1.55% | 77,721 |