DLF Limited (BOM:532868)
India · Delayed Price · Currency is INR 623.00
+2.00 (0.32%)
At close: Sep 16, 2026
BOM:532868 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 620.50 | 628.20 | 611.50 | 623.00 | 623.00 | 0.32% | 105,084 |
| Sep 15, 2026 | 643.85 | 648.45 | 621.00 | 621.00 | 621.00 | -3.51% | 62,080 |
| Sep 11, 2026 | 651.20 | 651.20 | 630.05 | 643.60 | 643.60 | -1.74% | 635,709 |
| Sep 10, 2026 | 655.00 | 662.00 | 651.95 | 655.00 | 655.00 | -0.21% | 57,489 |
| Sep 9, 2026 | 669.20 | 671.80 | 654.65 | 656.40 | 656.40 | -2.89% | 5,310,351 |
| Sep 8, 2026 | 673.15 | 676.30 | 665.05 | 675.95 | 675.95 | 0.54% | 914,063 |
| Sep 7, 2026 | 681.20 | 682.00 | 672.30 | 672.30 | 672.30 | -1.31% | 524,983 |
| Sep 4, 2026 | 681.00 | 689.60 | 680.05 | 681.20 | 681.20 | 0.03% | 58,079 |
| Sep 3, 2026 | 671.00 | 689.55 | 671.00 | 681.00 | 681.00 | 1.64% | 60,888 |
| Sep 2, 2026 | 674.40 | 674.40 | 651.15 | 670.00 | 670.00 | -0.67% | 254,282 |
| Sep 1, 2026 | 678.00 | 678.00 | 666.00 | 674.55 | 674.55 | -0.51% | 54,445 |
| Aug 31, 2026 | 681.90 | 681.90 | 664.10 | 678.00 | 678.00 | 0.24% | 33,944 |
| Aug 28, 2026 | 683.90 | 683.90 | 672.55 | 676.35 | 676.35 | 0.20% | 28,344 |
| Aug 27, 2026 | 674.05 | 687.50 | 674.00 | 675.00 | 675.00 | 0.15% | 75,904 |
| Aug 26, 2026 | 689.00 | 689.90 | 674.00 | 674.00 | 674.00 | -1.17% | 38,842 |
| Aug 25, 2026 | 689.55 | 689.55 | 678.00 | 682.00 | 682.00 | -0.29% | 99,914 |
| Aug 24, 2026 | 673.00 | 688.80 | 673.00 | 684.00 | 684.00 | 0.83% | 176,672 |
| Aug 21, 2026 | 676.55 | 684.60 | 675.70 | 678.40 | 678.40 | 0.21% | 173,197 |
| Aug 20, 2026 | 672.20 | 682.35 | 672.10 | 677.00 | 677.00 | 1.48% | 79,599 |
| Aug 19, 2026 | 666.95 | 674.50 | 658.40 | 667.10 | 667.10 | 0.07% | 100,822 |
| Aug 18, 2026 | 672.90 | 682.40 | 658.15 | 666.65 | 666.65 | -1.09% | 182,335 |
| Aug 17, 2026 | 668.10 | 674.70 | 659.80 | 674.00 | 674.00 | 1.66% | 84,782 |
| Aug 14, 2026 | 667.40 | 669.50 | 659.60 | 663.00 | 663.00 | - | 50,086 |
| Aug 13, 2026 | 660.50 | 667.45 | 657.10 | 663.00 | 663.00 | 1.19% | 60,850 |
| Aug 12, 2026 | 658.15 | 658.40 | 644.50 | 655.20 | 655.20 | 0.36% | 69,297 |
| Aug 11, 2026 | 663.20 | 663.20 | 648.60 | 652.85 | 652.85 | -0.78% | 51,040 |
| Aug 10, 2026 | 641.40 | 660.90 | 639.40 | 658.00 | 658.00 | 2.02% | 231,437 |
| Aug 7, 2026 | 633.15 | 649.85 | 633.15 | 645.00 | 645.00 | 0.33% | 81,287 |
| Aug 6, 2026 | 654.65 | 654.80 | 636.30 | 642.90 | 642.90 | -3.18% | 217,087 |
| Aug 5, 2026 | 648.55 | 666.00 | 648.55 | 664.00 | 664.00 | 2.95% | 278,227 |
| Aug 4, 2026 | 654.90 | 659.85 | 644.75 | 645.00 | 645.00 | -2.71% | 626,842 |
| Aug 3, 2026 | 670.90 | 670.90 | 661.00 | 663.00 | 663.00 | 0.62% | 53,767 |
| Jul 31, 2026 | 656.80 | 661.90 | 656.40 | 658.90 | 658.90 | 0.59% | 68,281 |
| Jul 30, 2026 | 667.25 | 669.80 | 652.05 | 655.05 | 655.05 | -2.29% | 3,053,543 |
| Jul 29, 2026 | 666.55 | 671.90 | 662.85 | 670.40 | 670.40 | 1.11% | 146,023 |
| Jul 28, 2026 | 655.90 | 666.20 | 648.70 | 663.05 | 663.05 | 1.96% | 147,893 |
| Jul 27, 2026 | 648.50 | 651.60 | 642.80 | 650.30 | 650.30 | 2.01% | 66,202 |
| Jul 24, 2026 | 639.95 | 648.75 | 630.35 | 645.50 | 637.50 | 0.48% | 69,497 |
| Jul 23, 2026 | 652.90 | 657.45 | 639.10 | 642.40 | 634.44 | -1.35% | 630,845 |
| Jul 22, 2026 | 668.90 | 670.00 | 648.70 | 651.20 | 643.13 | -3.33% | 100,093 |
| Jul 21, 2026 | 669.80 | 675.10 | 665.10 | 673.65 | 665.30 | 0.82% | 74,748 |
| Jul 20, 2026 | 662.00 | 669.50 | 654.20 | 668.15 | 659.87 | -0.04% | 84,361 |
| Jul 17, 2026 | 651.05 | 676.80 | 646.60 | 668.45 | 660.17 | 3.22% | 389,396 |
| Jul 16, 2026 | 658.85 | 659.60 | 647.00 | 647.60 | 639.57 | -1.52% | 99,118 |
| Jul 15, 2026 | 674.00 | 681.60 | 655.85 | 657.60 | 649.45 | -2.04% | 167,509 |
| Jul 14, 2026 | 673.10 | 681.75 | 665.10 | 671.30 | 662.98 | -1.69% | 120,111 |
| Jul 13, 2026 | 683.15 | 690.10 | 673.60 | 682.85 | 674.39 | -0.42% | 236,012 |
| Jul 10, 2026 | 667.70 | 691.60 | 654.90 | 685.70 | 677.20 | 3.90% | 454,660 |
| Jul 9, 2026 | 634.35 | 666.30 | 634.35 | 659.95 | 651.77 | 4.13% | 210,667 |
| Jul 8, 2026 | 645.50 | 664.60 | 630.85 | 633.75 | 625.90 | -2.67% | 205,315 |