DLF Limited (BOM:532868)
India flag India · Delayed Price · Currency is INR
739.15
-10.00 (-1.33%)
At close: Aug 29, 2025

DLF Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025754.75756.70743.50749.15749.15-0.74%54,644
Aug 26, 2025766.65769.60753.00754.75754.75-2.23%69,931
Aug 25, 2025763.60775.75763.60772.00772.001.18%51,295
Aug 22, 2025773.45773.45760.10763.00763.00-1.36%45,244
Aug 21, 2025772.95783.70770.75773.50773.500.41%88,038
Aug 20, 2025778.85779.70769.25770.35770.35-0.77%65,360
Aug 19, 2025769.15778.00765.20776.30776.300.96%59,591
Aug 18, 2025758.80778.00758.80768.95768.952.36%91,488
Aug 14, 2025758.45762.75748.95751.25751.25-0.77%26,944
Aug 13, 2025757.60766.50753.60757.10757.100.02%31,148
Aug 12, 2025768.75768.75752.30756.95756.95-1.04%44,138
Aug 11, 2025749.80768.40741.95764.90764.902.40%74,425
Aug 8, 2025760.00768.35743.00746.95746.95-1.71%70,774
Aug 7, 2025757.65762.90746.40759.95759.95-0.69%83,845
Aug 6, 2025781.00781.00755.15765.25765.25-1.98%90,493
Aug 5, 2025793.20798.55769.70780.70780.70-1.63%186,793
Aug 4, 2025778.30796.65774.25793.65793.652.12%57,851
Aug 1, 2025789.25795.55775.25777.15777.15-0.89%59,860
Jul 31, 2025775.30789.40775.30784.15784.15-0.60%75,568
Jul 30, 2025805.25805.25786.15788.90788.90-1.44%69,026
Jul 29, 2025789.80805.00787.00800.40800.401.70%70,413
Jul 28, 2025824.80824.80785.00787.00787.00-4.69%134,056
Jul 25, 2025829.25836.00822.35825.70819.70-0.39%58,986
Jul 24, 2025840.00844.15825.00828.95822.93-1.50%75,597
Jul 23, 2025845.35848.00828.75841.55835.44-0.45%64,331
Jul 22, 2025856.45856.45839.25845.35839.21-0.86%55,220
Jul 21, 2025846.75853.95840.50852.65846.450.93%27,377
Jul 18, 2025850.00852.35838.25844.80838.66-0.24%62,532
Jul 17, 2025849.00855.60839.00846.85840.700.27%128,596
Jul 16, 2025833.90847.95833.00844.55838.411.31%101,644
Jul 15, 2025826.90842.00824.40833.65827.590.88%48,230
Jul 14, 2025815.05831.80814.90826.40820.401.41%112,535
Jul 11, 2025828.90831.55813.00814.90808.98-1.95%46,793
Jul 10, 2025836.05837.20826.00831.10825.060.16%45,887
Jul 9, 2025845.00845.00826.50829.75823.72-1.55%77,721
Jul 8, 2025834.85844.75822.60842.80836.681.37%57,530
Jul 7, 2025831.15839.15828.00831.45825.41-0.54%26,018
Jul 4, 2025830.00839.40826.10835.95829.880.77%43,226
Jul 3, 2025831.80838.60828.10829.55823.52-0.27%38,398
Jul 2, 2025849.90850.80824.25831.80825.76-1.27%79,261
Jul 1, 2025842.05851.50836.60842.50836.380.59%125,232
Jun 30, 2025847.55851.45836.15837.60831.51-0.98%54,487
Jun 27, 2025848.05859.90841.20845.85839.70-0.16%297,218
Jun 26, 2025853.80854.50835.00847.20841.04-0.84%141,856
Jun 25, 2025850.35855.75845.45854.40848.190.58%45,611
Jun 24, 2025861.45869.15847.60849.45843.28-0.35%85,110
Jun 23, 2025844.15861.75844.15852.45846.26-0.23%93,255
Jun 20, 2025835.85857.10835.85854.40848.191.79%48,442
Jun 19, 2025847.90849.80833.65839.40833.30-0.65%73,640
Jun 18, 2025864.00867.00842.00844.85838.71-0.77%219,640