DLF Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	641.70	641.70	623.80	626.45	626.45	-3.87%	122,259
Feb 12, 2026	671.00	671.00	650.00	651.70	651.70	-3.01%	55,096
Feb 11, 2026	672.85	675.00	662.05	671.95	671.95	0.03%	40,424
Feb 10, 2026	672.15	676.10	666.85	671.75	671.75	0.10%	41,782
Feb 9, 2026	665.35	673.80	665.35	671.05	671.05	1.13%	45,438
Feb 6, 2026	662.70	665.55	650.00	663.55	663.55	0.39%	77,615
Feb 5, 2026	660.35	663.00	648.00	660.95	660.95	0.09%	64,096
Feb 4, 2026	656.65	662.70	638.40	660.35	660.35	1.56%	429,467
Feb 3, 2026	660.85	672.85	646.20	650.20	650.20	3.70%	231,962
Feb 2, 2026	613.30	628.30	609.95	627.00	627.00	2.15%	95,419
Feb 1, 2026	651.65	651.65	592.85	613.80	613.80	-3.37%	162,516
Jan 30, 2026	633.45	638.95	626.35	635.20	635.20	-0.49%	43,788
Jan 29, 2026	629.45	641.70	624.45	638.30	638.30	2.06%	84,400
Jan 28, 2026	609.25	627.50	605.90	625.40	625.40	2.63%	162,163
Jan 27, 2026	590.50	610.50	589.20	609.40	609.40	3.53%	712,438
Jan 23, 2026	620.80	622.20	587.05	588.60	588.60	-4.08%	294,152
Jan 22, 2026	623.30	625.20	607.30	613.65	613.65	-0.67%	437,206
Jan 21, 2026	611.30	622.80	607.65	617.80	617.80	1.11%	105,778
Jan 20, 2026	641.05	641.05	608.60	611.00	611.00	-4.80%	106,084
Jan 19, 2026	647.65	651.55	636.80	641.80	641.80	-1.21%	81,520
Jan 16, 2026	655.90	666.20	646.90	649.65	649.65	-0.05%	97,226
Jan 14, 2026	652.30	654.30	642.30	650.00	650.00	-0.35%	72,710
Jan 13, 2026	661.00	664.15	641.30	652.30	652.30	-1.10%	184,997
Jan 12, 2026	666.85	667.90	649.00	659.55	659.55	-1.75%	261,783
Jan 9, 2026	694.15	694.15	666.80	671.30	671.30	-3.03%	110,565
Jan 8, 2026	703.25	713.40	690.00	692.30	692.30	-1.56%	92,730
Jan 7, 2026	707.90	707.90	693.00	703.25	703.25	-0.40%	48,896
Jan 6, 2026	715.00	715.00	703.00	706.05	706.05	-0.77%	89,269
Jan 5, 2026	700.35	713.95	696.45	711.50	711.50	1.93%	159,997
Jan 2, 2026	694.75	707.40	692.45	698.00	698.00	0.91%	231,789
Jan 1, 2026	688.65	693.55	681.80	691.70	691.70	0.59%	95,494
Dec 31, 2025	680.00	692.50	680.00	687.65	687.65	1.07%	99,609
Dec 30, 2025	683.70	686.85	676.15	680.40	680.40	-1.18%	25,516
Dec 29, 2025	695.40	697.45	686.65	688.55	688.55	-0.99%	55,331
Dec 26, 2025	694.00	695.95	689.30	695.40	695.40	0.09%	22,901
Dec 24, 2025	693.15	703.70	693.00	694.80	694.80	0.12%	45,010
Dec 23, 2025	691.55	698.90	688.90	694.00	694.00	0.35%	19,680
Dec 22, 2025	694.20	695.90	690.45	691.55	691.55	0.10%	20,093
Dec 19, 2025	679.00	694.80	679.00	690.85	690.85	1.88%	27,131
Dec 18, 2025	682.70	686.40	672.00	678.10	678.10	-0.74%	45,838
Dec 17, 2025	691.35	691.70	679.80	683.15	683.15	-1.20%	41,112
Dec 16, 2025	693.50	695.10	688.85	691.45	691.45	-0.93%	36,543
Dec 15, 2025	693.25	698.55	690.50	697.95	697.95	-0.21%	48,474
Dec 12, 2025	697.00	705.25	691.80	699.45	699.45	0.84%	73,555
Dec 11, 2025	684.35	695.70	680.50	693.65	693.65	1.32%	41,035
Dec 10, 2025	688.05	697.75	683.35	684.60	684.60	-0.75%	57,890
Dec 9, 2025	685.00	699.20	679.35	689.75	689.75	0.33%	61,065
Dec 8, 2025	718.65	718.70	685.30	687.45	687.45	-4.51%	132,218
Dec 5, 2025	708.95	725.00	708.95	719.90	719.90	1.50%	71,213
Dec 4, 2025	706.10	713.60	705.20	709.25	709.25	0.11%	52,660