DLF Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	778.30	796.65	774.25	793.65	793.65	2.12%	57,851
Aug 1, 2025	789.25	795.55	775.25	777.15	777.15	-0.89%	59,860
Jul 31, 2025	775.30	789.40	775.30	784.15	784.15	-0.60%	75,568
Jul 30, 2025	805.25	805.25	786.15	788.90	788.90	-1.44%	69,026
Jul 29, 2025	789.80	805.00	787.00	800.40	800.40	1.70%	70,413
Jul 28, 2025	824.80	824.80	785.00	787.00	787.00	-4.69%	134,056
Jul 25, 2025	829.25	836.00	822.35	825.70	819.70	-0.39%	58,986
Jul 24, 2025	840.00	844.15	825.00	828.95	822.93	-1.50%	75,597
Jul 23, 2025	845.35	848.00	828.75	841.55	835.44	-0.45%	64,331
Jul 22, 2025	856.45	856.45	839.25	845.35	839.21	-0.86%	55,220
Jul 21, 2025	846.75	853.95	840.50	852.65	846.45	0.93%	27,377
Jul 18, 2025	850.00	852.35	838.25	844.80	838.66	-0.24%	62,532
Jul 17, 2025	849.00	855.60	839.00	846.85	840.70	0.27%	128,596
Jul 16, 2025	833.90	847.95	833.00	844.55	838.41	1.31%	101,644
Jul 15, 2025	826.90	842.00	824.40	833.65	827.59	0.88%	48,230
Jul 14, 2025	815.05	831.80	814.90	826.40	820.40	1.41%	112,535
Jul 11, 2025	828.90	831.55	813.00	814.90	808.98	-1.95%	46,793
Jul 10, 2025	836.05	837.20	826.00	831.10	825.06	0.16%	45,887
Jul 9, 2025	845.00	845.00	826.50	829.75	823.72	-1.55%	77,721
Jul 8, 2025	834.85	844.75	822.60	842.80	836.68	1.37%	57,530
Jul 7, 2025	831.15	839.15	828.00	831.45	825.41	-0.54%	26,018
Jul 4, 2025	830.00	839.40	826.10	835.95	829.88	0.77%	43,226
Jul 3, 2025	831.80	838.60	828.10	829.55	823.52	-0.27%	38,398
Jul 2, 2025	849.90	850.80	824.25	831.80	825.76	-1.27%	79,261
Jul 1, 2025	842.05	851.50	836.60	842.50	836.38	0.59%	125,232
Jun 30, 2025	847.55	851.45	836.15	837.60	831.51	-0.98%	54,487
Jun 27, 2025	848.05	859.90	841.20	845.85	839.70	-0.16%	297,218
Jun 26, 2025	853.80	854.50	835.00	847.20	841.04	-0.84%	141,856
Jun 25, 2025	850.35	855.75	845.45	854.40	848.19	0.58%	45,611
Jun 24, 2025	861.45	869.15	847.60	849.45	843.28	-0.35%	85,110
Jun 23, 2025	844.15	861.75	844.15	852.45	846.26	-0.23%	93,255
Jun 20, 2025	835.85	857.10	835.85	854.40	848.19	1.79%	48,442
Jun 19, 2025	847.90	849.80	833.65	839.40	833.30	-0.65%	73,640
Jun 18, 2025	864.00	867.00	842.00	844.85	838.71	-0.77%	219,640
Jun 17, 2025	863.65	882.00	849.85	851.40	845.21	-0.89%	172,845
Jun 16, 2025	850.20	862.70	843.70	859.05	852.81	0.85%	67,162
Jun 13, 2025	822.30	856.25	822.30	851.80	845.61	0.48%	65,985
Jun 12, 2025	868.95	870.00	846.05	847.70	841.54	-2.41%	89,155
Jun 11, 2025	869.65	879.40	863.25	868.60	862.29	0.17%	51,561
Jun 10, 2025	878.50	882.85	864.85	867.10	860.80	-1.30%	86,784
Jun 9, 2025	887.50	887.50	874.55	878.50	872.12	-0.17%	80,730
Jun 6, 2025	827.95	884.30	822.40	880.00	873.61	6.61%	557,092
Jun 5, 2025	806.05	830.50	805.20	825.45	819.45	2.72%	176,268
Jun 4, 2025	811.40	812.15	795.90	803.60	797.76	-0.11%	52,704
Jun 3, 2025	816.70	816.70	801.50	804.50	798.65	-0.74%	69,401
Jun 2, 2025	801.05	814.40	790.00	810.50	804.61	1.66%	84,130
May 30, 2025	794.85	802.80	790.00	797.25	791.46	0.43%	153,520
May 29, 2025	780.95	799.50	777.40	793.85	788.08	2.93%	210,199
May 28, 2025	774.00	780.50	768.00	771.25	765.65	-0.38%	91,802
May 27, 2025	777.25	783.15	771.25	774.20	768.57	-0.39%	64,670