DLF Limited (NSE:DLF)
India · Delayed Price · Currency is INR 772.45
-1.85 (-0.24%)
Oct 24, 2025, 3:29 PM IST
DLF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 774.30 | 777.00 | 765.65 | 772.45 | 772.45 | -0.24% | 1,843,887 |
| Oct 23, 2025 | 776.45 | 782.65 | 772.40 | 774.30 | 774.30 | 0.33% | 3,194,015 |
| Oct 21, 2025 | 775.00 | 776.80 | 770.00 | 771.75 | 771.75 | -0.28% | 165,784 |
| Oct 20, 2025 | 772.00 | 775.15 | 765.10 | 773.95 | 773.95 | 0.78% | 1,256,775 |
| Oct 17, 2025 | 769.00 | 773.85 | 762.00 | 767.95 | 767.95 | -0.23% | 3,164,486 |
| Oct 16, 2025 | 759.00 | 771.45 | 757.55 | 769.70 | 769.70 | 1.77% | 2,588,043 |
| Oct 15, 2025 | 743.00 | 765.00 | 742.25 | 756.30 | 756.30 | 2.08% | 3,280,013 |
| Oct 14, 2025 | 743.10 | 746.45 | 736.40 | 740.90 | 740.90 | -0.04% | 1,964,123 |
| Oct 13, 2025 | 738.40 | 743.55 | 730.00 | 741.20 | 741.20 | 0.14% | 1,376,145 |
| Oct 10, 2025 | 730.85 | 743.40 | 728.05 | 740.20 | 740.20 | 1.54% | 2,131,129 |
| Oct 9, 2025 | 727.00 | 733.65 | 722.00 | 729.00 | 729.00 | 0.57% | 2,025,840 |
| Oct 8, 2025 | 733.50 | 737.15 | 722.45 | 724.90 | 724.90 | -1.66% | 2,211,742 |
| Oct 7, 2025 | 735.25 | 739.15 | 729.25 | 737.15 | 737.15 | 0.26% | 1,940,228 |
| Oct 6, 2025 | 730.85 | 736.40 | 722.25 | 735.25 | 735.25 | 0.83% | 1,893,389 |
| Oct 3, 2025 | 724.40 | 730.50 | 719.20 | 729.20 | 729.20 | 0.96% | 3,313,673 |
| Oct 1, 2025 | 713.50 | 725.55 | 712.10 | 722.30 | 722.30 | 1.30% | 3,535,085 |
| Sep 30, 2025 | 721.10 | 722.15 | 708.65 | 713.00 | 713.00 | -1.27% | 3,248,618 |
| Sep 29, 2025 | 719.90 | 723.05 | 713.50 | 722.15 | 722.15 | 0.85% | 1,927,913 |
| Sep 26, 2025 | 721.00 | 725.90 | 714.05 | 716.05 | 716.05 | -0.69% | 2,092,671 |
| Sep 25, 2025 | 732.95 | 736.00 | 718.80 | 721.05 | 721.05 | -1.72% | 4,485,383 |
| Sep 24, 2025 | 757.00 | 761.20 | 731.00 | 733.65 | 733.65 | -3.39% | 3,640,021 |
| Sep 23, 2025 | 774.05 | 775.70 | 756.10 | 759.40 | 759.40 | -1.85% | 3,258,299 |
| Sep 22, 2025 | 777.70 | 787.50 | 771.00 | 773.75 | 773.75 | -0.51% | 1,647,107 |
| Sep 19, 2025 | 784.80 | 790.25 | 772.95 | 777.70 | 777.70 | -0.69% | 4,131,716 |
| Sep 18, 2025 | 789.00 | 792.80 | 781.10 | 783.10 | 783.10 | -0.43% | 2,060,110 |
| Sep 17, 2025 | 789.70 | 794.80 | 782.30 | 786.45 | 786.45 | -0.04% | 2,071,167 |
| Sep 16, 2025 | 778.00 | 791.35 | 772.70 | 786.75 | 786.75 | 1.42% | 2,886,766 |
| Sep 15, 2025 | 762.90 | 781.70 | 759.40 | 775.70 | 775.70 | 2.28% | 3,676,193 |
| Sep 12, 2025 | 759.35 | 764.40 | 754.20 | 758.40 | 758.40 | 0.27% | 1,594,096 |
| Sep 11, 2025 | 754.00 | 758.95 | 749.00 | 756.35 | 756.35 | 0.27% | 1,490,945 |
| Sep 10, 2025 | 754.00 | 762.45 | 750.00 | 754.30 | 754.30 | 0.43% | 2,342,062 |
| Sep 9, 2025 | 757.50 | 759.00 | 746.35 | 751.10 | 751.10 | -0.84% | 1,667,910 |
| Sep 8, 2025 | 757.50 | 764.70 | 755.00 | 757.50 | 757.50 | 0.26% | 1,292,430 |
| Sep 5, 2025 | 766.20 | 770.90 | 745.60 | 755.55 | 755.55 | -0.34% | 2,128,432 |
| Sep 4, 2025 | 772.00 | 777.30 | 755.90 | 758.10 | 758.10 | -0.82% | 1,949,211 |
| Sep 3, 2025 | 757.95 | 765.85 | 754.90 | 764.40 | 764.40 | 1.27% | 1,432,401 |
| Sep 2, 2025 | 749.20 | 765.50 | 745.55 | 754.80 | 754.80 | 0.87% | 1,726,671 |
| Sep 1, 2025 | 739.55 | 750.00 | 737.00 | 748.30 | 748.30 | 1.25% | 1,427,328 |
| Aug 29, 2025 | 747.00 | 754.10 | 737.55 | 739.05 | 739.05 | -1.39% | 3,054,170 |
| Aug 28, 2025 | 754.50 | 757.25 | 743.35 | 749.45 | 749.45 | -0.68% | 2,806,487 |
| Aug 26, 2025 | 768.00 | 769.60 | 753.00 | 754.60 | 754.60 | -2.25% | 2,452,380 |
| Aug 25, 2025 | 764.45 | 775.85 | 764.00 | 772.00 | 772.00 | 1.24% | 1,718,841 |
| Aug 22, 2025 | 772.00 | 773.20 | 759.10 | 762.55 | 762.55 | -1.38% | 1,302,086 |
| Aug 21, 2025 | 771.50 | 783.90 | 770.50 | 773.20 | 773.20 | 0.35% | 1,946,556 |
| Aug 20, 2025 | 775.85 | 779.70 | 769.05 | 770.50 | 770.50 | -0.72% | 1,715,213 |
| Aug 19, 2025 | 770.00 | 778.00 | 765.05 | 776.10 | 776.10 | 0.94% | 1,883,917 |
| Aug 18, 2025 | 766.00 | 777.90 | 759.05 | 768.90 | 768.90 | 2.31% | 3,501,272 |
| Aug 14, 2025 | 759.00 | 762.70 | 749.00 | 751.55 | 751.55 | -0.81% | 1,437,774 |
| Aug 13, 2025 | 758.50 | 767.20 | 753.55 | 757.65 | 757.65 | 0.03% | 1,366,582 |
| Aug 12, 2025 | 764.60 | 764.60 | 752.00 | 757.40 | 757.40 | -0.99% | 2,771,092 |