DLF Limited (BOM:532868)
India · Delayed Price · Currency is INR 756.20
-20.50 (-2.64%)
At close: Oct 31, 2025
DLF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 771.15 | 775.70 | 765.10 | 773.70 | 773.70 | 0.72% | 63,334 |
| Oct 17, 2025 | 769.20 | 773.95 | 761.90 | 768.20 | 768.20 | -0.13% | 59,011 |
| Oct 16, 2025 | 763.75 | 771.45 | 758.50 | 769.20 | 769.20 | 1.74% | 58,481 |
| Oct 15, 2025 | 742.00 | 765.00 | 742.00 | 756.05 | 756.05 | 2.03% | 179,185 |
| Oct 14, 2025 | 742.15 | 746.00 | 736.35 | 741.00 | 741.00 | -0.09% | 53,437 |
| Oct 13, 2025 | 731.20 | 743.15 | 730.20 | 741.70 | 741.70 | 0.18% | 86,266 |
| Oct 10, 2025 | 729.25 | 743.40 | 728.25 | 740.35 | 740.35 | 1.56% | 79,867 |
| Oct 9, 2025 | 724.95 | 733.40 | 724.50 | 728.95 | 728.95 | 0.63% | 32,111 |
| Oct 8, 2025 | 735.00 | 736.95 | 722.30 | 724.40 | 724.40 | -1.70% | 31,565 |
| Oct 7, 2025 | 737.35 | 739.00 | 729.10 | 736.90 | 736.90 | 0.22% | 61,778 |
| Oct 6, 2025 | 734.30 | 736.30 | 722.00 | 735.30 | 735.30 | 0.85% | 44,500 |
| Oct 3, 2025 | 722.70 | 730.35 | 718.85 | 729.10 | 729.10 | 0.93% | 87,419 |
| Oct 1, 2025 | 713.20 | 725.35 | 712.40 | 722.40 | 722.40 | 1.29% | 75,621 |
| Sep 30, 2025 | 728.20 | 728.20 | 708.80 | 713.20 | 713.20 | -1.18% | 59,193 |
| Sep 29, 2025 | 744.85 | 744.85 | 713.70 | 721.75 | 721.75 | 0.84% | 52,427 |
| Sep 26, 2025 | 720.75 | 726.10 | 714.50 | 715.75 | 715.75 | -0.69% | 54,688 |
| Sep 25, 2025 | 733.60 | 736.10 | 718.65 | 720.75 | 720.75 | -1.76% | 118,934 |
| Sep 24, 2025 | 758.95 | 760.00 | 731.00 | 733.65 | 733.65 | -3.44% | 155,445 |
| Sep 23, 2025 | 774.00 | 775.35 | 756.45 | 759.80 | 759.80 | -1.76% | 59,535 |
| Sep 22, 2025 | 777.75 | 787.70 | 770.90 | 773.45 | 773.45 | -0.55% | 74,205 |
| Sep 19, 2025 | 783.95 | 790.40 | 773.00 | 777.75 | 777.75 | -0.68% | 35,070 |
| 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 |