DLF Limited (NSE:DLF)
India · Delayed Price · Currency is INR 777.40
-6.85 (-0.87%)
Aug 1, 2025, 3:30 PM IST
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 782.65 | 795.80 | 775.00 | 777.40 | 777.40 | -0.87% | 2,572,229 |
| Jul 31, 2025 | 780.00 | 789.80 | 779.05 | 784.25 | 784.25 | -0.58% | 2,252,239 |
| Jul 30, 2025 | 799.85 | 802.65 | 786.10 | 788.80 | 788.80 | -1.44% | 1,601,532 |
| Jul 29, 2025 | 786.50 | 805.00 | 786.10 | 800.35 | 800.35 | 1.67% | 1,706,638 |
| Jul 28, 2025 | 819.00 | 820.45 | 785.00 | 787.20 | 787.20 | -4.73% | 3,684,452 |
| Jul 25, 2025 | 828.60 | 835.75 | 822.40 | 826.30 | 820.30 | -0.32% | 2,916,944 |
| Jul 24, 2025 | 842.45 | 844.35 | 825.00 | 828.95 | 822.93 | -1.54% | 1,695,817 |
| Jul 23, 2025 | 846.10 | 849.00 | 828.30 | 841.95 | 835.84 | -0.42% | 3,083,239 |
| Jul 22, 2025 | 855.30 | 856.45 | 839.05 | 845.50 | 839.36 | -0.83% | 2,580,530 |
| Jul 21, 2025 | 845.20 | 853.80 | 840.75 | 852.60 | 846.41 | 0.88% | 1,581,419 |
| Jul 18, 2025 | 850.00 | 852.55 | 838.50 | 845.20 | 839.06 | -0.22% | 1,809,369 |
| Jul 17, 2025 | 849.50 | 856.00 | 839.05 | 847.05 | 840.90 | 0.33% | 3,537,631 |
| Jul 16, 2025 | 834.75 | 848.20 | 832.45 | 844.30 | 838.17 | 1.30% | 2,082,060 |
| Jul 15, 2025 | 826.90 | 842.50 | 824.20 | 833.50 | 827.45 | 0.80% | 2,678,446 |
| Jul 14, 2025 | 817.00 | 832.00 | 815.15 | 826.90 | 820.90 | 1.45% | 3,604,322 |
| Jul 11, 2025 | 828.00 | 832.25 | 811.25 | 815.10 | 809.18 | -1.98% | 1,997,098 |
| Jul 10, 2025 | 834.00 | 837.35 | 825.55 | 831.55 | 825.51 | 0.23% | 2,347,785 |
| Jul 9, 2025 | 844.50 | 844.50 | 826.25 | 829.65 | 823.63 | -1.57% | 2,367,307 |
| Jul 8, 2025 | 830.80 | 844.40 | 822.80 | 842.90 | 836.78 | 1.25% | 2,418,815 |
| Jul 7, 2025 | 835.60 | 839.20 | 827.00 | 832.50 | 826.45 | -0.42% | 989,754 |
| Jul 4, 2025 | 830.00 | 840.00 | 826.00 | 836.00 | 829.93 | 0.76% | 1,218,416 |
| Jul 3, 2025 | 831.90 | 838.80 | 828.00 | 829.70 | 823.68 | -0.26% | 1,521,725 |
| Jul 2, 2025 | 850.00 | 850.65 | 824.50 | 831.90 | 825.86 | -1.37% | 3,762,205 |
| Jul 1, 2025 | 845.00 | 851.40 | 836.55 | 843.45 | 837.33 | 0.67% | 3,414,388 |
| Jun 30, 2025 | 849.00 | 851.35 | 836.10 | 837.80 | 831.72 | -0.95% | 2,198,839 |
| Jun 27, 2025 | 850.20 | 859.95 | 841.50 | 845.80 | 839.66 | -0.15% | 3,690,392 |
| Jun 26, 2025 | 853.70 | 855.00 | 834.45 | 847.10 | 840.95 | -0.85% | 5,014,664 |
| Jun 25, 2025 | 852.50 | 855.60 | 845.15 | 854.35 | 848.15 | 0.57% | 2,739,707 |
| Jun 24, 2025 | 863.00 | 868.70 | 847.50 | 849.50 | 843.33 | -0.35% | 3,345,722 |
| Jun 23, 2025 | 847.70 | 861.45 | 844.65 | 852.45 | 846.26 | -0.21% | 2,520,182 |
| Jun 20, 2025 | 840.85 | 858.00 | 837.30 | 854.25 | 848.05 | 1.71% | 4,388,235 |
| Jun 19, 2025 | 845.00 | 850.00 | 833.85 | 839.90 | 833.80 | -0.58% | 4,347,684 |
| Jun 18, 2025 | 864.10 | 867.25 | 841.70 | 844.80 | 838.67 | -0.78% | 4,708,094 |
| Jun 17, 2025 | 860.25 | 882.45 | 849.65 | 851.45 | 845.27 | -0.88% | 5,285,974 |
| Jun 16, 2025 | 852.25 | 863.00 | 844.00 | 859.00 | 852.76 | 0.91% | 2,204,028 |
| Jun 13, 2025 | 826.50 | 856.80 | 826.00 | 851.25 | 845.07 | 0.40% | 3,951,233 |
| Jun 12, 2025 | 869.90 | 869.90 | 845.60 | 847.85 | 841.69 | -2.38% | 2,751,252 |
| Jun 11, 2025 | 868.00 | 879.70 | 863.00 | 868.55 | 862.24 | 0.06% | 2,499,361 |
| Jun 10, 2025 | 879.00 | 882.70 | 864.90 | 868.00 | 861.70 | -1.21% | 2,393,636 |
| Jun 9, 2025 | 886.45 | 886.80 | 874.55 | 878.60 | 872.22 | -0.20% | 3,012,214 |
| Jun 6, 2025 | 826.00 | 884.45 | 822.15 | 880.35 | 873.96 | 6.62% | 13,717,251 |
| Jun 5, 2025 | 807.00 | 830.30 | 805.20 | 825.70 | 819.70 | 2.78% | 5,496,684 |
| Jun 4, 2025 | 809.00 | 809.80 | 795.70 | 803.40 | 797.57 | -0.14% | 2,205,496 |
| Jun 3, 2025 | 813.95 | 816.75 | 801.00 | 804.55 | 798.71 | -0.76% | 3,447,783 |
| Jun 2, 2025 | 797.00 | 814.60 | 789.65 | 810.70 | 804.81 | 1.61% | 3,575,806 |
| May 30, 2025 | 794.90 | 802.75 | 790.00 | 797.85 | 792.06 | 0.52% | 6,655,557 |
| May 29, 2025 | 780.00 | 799.45 | 777.20 | 793.75 | 787.99 | 2.82% | 5,339,086 |
| May 28, 2025 | 774.05 | 780.70 | 767.70 | 772.00 | 766.39 | -0.26% | 2,474,259 |
| May 27, 2025 | 778.00 | 783.00 | 770.25 | 774.05 | 768.43 | -0.48% | 4,213,811 |
| May 26, 2025 | 780.00 | 790.50 | 775.00 | 777.80 | 772.15 | 0.17% | 3,757,056 |