DLF Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	582.40	587.45	575.00	578.00	578.00	-1.24%	222,652
Mar 5, 2026	569.15	590.00	569.15	585.25	585.25	2.92%	230,877
Mar 4, 2026	575.05	578.45	563.20	568.65	568.65	-3.68%	699,298
Mar 2, 2026	576.10	593.95	576.10	590.40	590.40	-2.28%	687,491
Feb 27, 2026	611.75	612.80	601.05	604.15	604.15	-1.10%	115,084
Feb 26, 2026	611.50	616.00	604.50	610.85	610.85	-0.07%	112,563
Feb 25, 2026	615.15	622.25	607.60	611.30	611.30	0.20%	58,418
Feb 24, 2026	622.05	624.00	608.50	610.10	610.10	-2.62%	712,507
Feb 23, 2026	630.05	634.25	623.00	626.50	626.50	-0.43%	75,053
Feb 20, 2026	620.00	630.10	616.00	629.20	629.20	1.39%	280,825
Feb 19, 2026	644.25	644.25	617.15	620.60	620.60	-3.39%	79,926
Feb 18, 2026	638.75	645.10	633.00	642.40	642.40	0.57%	32,691
Feb 17, 2026	640.15	643.10	635.70	638.75	638.75	-0.78%	38,052
Feb 16, 2026	624.60	645.10	622.50	643.80	643.80	2.77%	100,513
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