DLF Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	584.60	584.85	574.85	577.55	577.55	-1.30%	5,424,431
Mar 5, 2026	571.45	589.35	571.45	585.15	585.15	2.83%	7,827,655
Mar 4, 2026	578.25	578.75	562.75	569.05	569.05	-3.58%	14,902,220
Mar 2, 2026	580.00	594.15	577.25	590.20	590.20	-2.26%	4,242,819
Feb 27, 2026	610.00	613.05	600.90	603.85	603.85	-1.14%	4,023,729
Feb 26, 2026	614.00	616.45	605.10	610.80	610.80	-0.07%	2,671,861
Feb 25, 2026	617.00	623.85	607.45	611.20	611.20	-0.07%	3,522,834
Feb 24, 2026	623.15	624.30	608.25	611.65	611.65	-2.34%	2,835,264
Feb 23, 2026	632.50	634.00	622.85	626.30	626.30	-0.48%	1,932,609
Feb 20, 2026	620.00	630.60	616.00	629.30	629.30	1.42%	3,422,127
Feb 19, 2026	642.45	644.45	617.40	620.50	620.50	-3.42%	2,131,815
Feb 18, 2026	639.05	645.35	632.35	642.45	642.45	0.53%	908,272
Feb 17, 2026	643.00	643.30	635.70	639.05	639.05	-0.74%	1,136,224
Feb 16, 2026	625.35	645.30	622.00	643.80	643.80	2.78%	2,231,253
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