DLF Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	641.60	641.60	623.55	626.40	626.40	-3.90%	4,838,136
Feb 12, 2026	670.10	670.25	650.10	651.80	651.80	-3.01%	3,109,096
Feb 11, 2026	674.40	674.40	662.05	672.05	672.05	0.04%	2,011,690
Feb 10, 2026	673.00	676.60	667.00	671.80	671.80	0.10%	2,932,204
Feb 9, 2026	668.10	673.80	666.45	671.15	671.15	1.11%	1,727,533
Feb 6, 2026	660.85	665.65	649.30	663.75	663.75	0.37%	2,687,146
Feb 5, 2026	660.00	663.25	647.65	661.30	661.30	0.22%	2,184,966
Feb 4, 2026	652.20	662.55	637.15	659.85	659.85	1.45%	2,438,362
Feb 3, 2026	670.05	674.40	645.85	650.40	650.40	3.85%	5,722,963
Feb 2, 2026	614.00	628.55	610.05	626.30	626.30	2.11%	2,411,331
Feb 1, 2026	638.90	642.30	592.90	613.35	613.35	-3.52%	3,556,353
Jan 30, 2026	633.10	638.90	627.00	635.75	635.75	-0.44%	3,937,443
Jan 29, 2026	627.00	641.75	624.90	638.55	638.55	2.08%	4,990,065
Jan 28, 2026	610.00	627.40	606.05	625.55	625.55	2.62%	6,678,297
Jan 27, 2026	596.00	611.30	589.25	609.55	609.55	3.59%	9,013,655
Jan 23, 2026	620.00	622.00	586.65	588.45	588.45	-4.05%	10,792,256
Jan 22, 2026	625.30	625.55	607.10	613.30	613.30	-0.70%	7,416,397
Jan 21, 2026	615.00	622.90	607.50	617.65	617.65	0.78%	5,619,055
Jan 20, 2026	640.00	640.85	608.85	612.90	612.90	-4.51%	7,084,565
Jan 19, 2026	649.00	651.85	636.65	641.85	641.85	-1.23%	2,279,973
Jan 16, 2026	654.50	666.20	646.05	649.85	649.85	-0.18%	5,189,752
Jan 14, 2026	652.00	654.45	642.30	651.05	651.05	-0.21%	7,138,253
Jan 13, 2026	660.00	665.25	641.05	652.40	652.40	-1.10%	8,029,667
Jan 12, 2026	668.00	668.00	648.75	659.65	659.65	-1.68%	4,901,801
Jan 9, 2026	692.60	693.75	666.60	670.90	670.90	-3.11%	3,796,350
Jan 8, 2026	703.15	713.75	690.00	692.40	692.40	-1.54%	3,614,003
Jan 7, 2026	705.00	706.00	693.00	703.25	703.25	-0.43%	2,701,653
Jan 6, 2026	715.00	715.00	702.75	706.30	706.30	-0.71%	2,417,169
Jan 5, 2026	702.00	713.80	696.45	711.35	711.35	1.88%	4,016,984
Jan 2, 2026	692.65	707.45	692.65	698.20	698.20	0.98%	4,064,871
Jan 1, 2026	690.20	693.85	681.95	691.40	691.40	0.58%	1,564,403
Dec 31, 2025	680.65	692.55	680.10	687.40	687.40	0.99%	1,781,196
Dec 30, 2025	685.55	686.70	676.20	680.65	680.65	-1.18%	1,717,351
Dec 29, 2025	695.10	697.50	686.30	688.75	688.75	-0.90%	1,236,240
Dec 26, 2025	692.85	696.55	689.05	695.00	695.00	0.01%	1,226,524
Dec 24, 2025	693.10	703.95	692.35	694.90	694.90	0.09%	2,407,071
Dec 23, 2025	692.10	699.00	688.35	694.25	694.25	0.32%	1,843,580
Dec 22, 2025	695.00	696.00	690.25	692.05	692.05	0.12%	1,007,869
Dec 19, 2025	679.20	694.65	679.20	691.20	691.20	1.79%	1,311,420
Dec 18, 2025	681.10	686.50	672.00	679.05	679.05	-0.59%	1,597,174
Dec 17, 2025	690.00	691.90	680.05	683.10	683.10	-1.28%	1,751,896
Dec 16, 2025	697.00	697.00	689.00	691.95	691.95	-0.85%	1,299,419
Dec 15, 2025	695.00	698.80	690.30	697.90	697.90	-0.21%	1,519,781
Dec 12, 2025	697.00	705.00	691.70	699.40	699.40	0.83%	2,447,290
Dec 11, 2025	685.00	695.70	680.15	693.65	693.65	1.29%	1,705,673
Dec 10, 2025	690.05	698.00	683.15	684.80	684.80	-0.76%	2,350,392
Dec 9, 2025	684.50	699.00	679.50	690.05	690.05	0.38%	3,060,901
Dec 8, 2025	719.75	720.05	685.05	687.45	687.45	-4.49%	3,505,750
Dec 5, 2025	708.00	725.25	707.15	719.75	719.75	1.47%	2,301,587
Dec 4, 2025	706.60	713.85	705.15	709.35	709.35	0.19%	2,869,711