DLF Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	712.90	715.55	705.60	708.50	708.50	-0.52%	46,005
Dec 2, 2025	712.50	716.15	709.65	712.20	712.20	-0.04%	38,248
Dec 1, 2025	726.50	728.15	709.80	712.50	712.50	-1.56%	58,303
Nov 28, 2025	721.75	730.00	721.50	723.80	723.80	-0.23%	40,101
Nov 27, 2025	734.45	734.45	723.15	725.50	725.50	-0.70%	19,931
Nov 26, 2025	722.45	733.65	719.90	730.60	730.60	1.16%	60,784
Nov 25, 2025	716.95	725.95	715.35	722.20	722.20	0.62%	60,228
Nov 24, 2025	720.60	727.55	716.50	717.75	717.75	-1.05%	52,476
Nov 21, 2025	740.00	740.00	722.50	725.40	725.40	-2.07%	41,031
Nov 20, 2025	744.00	746.20	738.75	740.70	740.70	-0.37%	26,541
Nov 19, 2025	750.50	750.50	738.60	743.45	743.45	-0.92%	65,863
Nov 18, 2025	769.10	769.35	748.30	750.35	750.35	-2.36%	51,772
Nov 17, 2025	764.65	772.90	764.65	768.50	768.50	0.39%	32,178
Nov 14, 2025	765.05	767.00	757.55	765.55	765.55	0.14%	29,599
Nov 13, 2025	761.25	773.55	761.25	764.50	764.50	0.49%	74,541
Nov 12, 2025	768.85	771.00	759.60	760.75	760.75	-0.48%	32,943
Nov 11, 2025	764.75	766.20	752.70	764.45	764.45	0.65%	26,877
Nov 10, 2025	759.15	768.40	756.20	759.50	759.50	-0.05%	73,474
Nov 7, 2025	757.55	761.90	745.05	759.85	759.85	0.22%	42,932
Nov 6, 2025	771.05	773.40	756.90	758.15	758.15	-2.05%	40,725
Nov 4, 2025	776.85	784.00	771.40	774.05	774.05	-0.36%	69,837
Nov 3, 2025	754.20	784.65	752.80	776.85	776.85	2.73%	133,989
Oct 31, 2025	749.10	780.50	749.10	756.20	756.20	-2.64%	212,485
Oct 30, 2025	783.85	784.65	771.00	776.70	776.70	-0.33%	48,051
Oct 29, 2025	775.80	786.40	772.00	779.30	779.30	0.68%	56,179
Oct 28, 2025	776.80	779.50	767.50	774.00	774.00	-0.69%	35,963
Oct 27, 2025	771.10	785.75	771.10	779.40	779.40	0.80%	82,790
Oct 24, 2025	776.05	776.95	766.00	773.25	773.25	-0.11%	31,106
Oct 23, 2025	774.95	782.50	772.10	774.10	774.10	0.31%	49,381
Oct 21, 2025	775.95	775.95	770.00	771.70	771.70	-0.26%	11,907