DLF Limited (NSE:DLF)
India · Delayed Price · Currency is INR 775.70
+17.30 (2.28%)
Sep 15, 2025, 3:30 PM IST
DLF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 762.90 | 781.70 | 759.40 | 775.70 | 775.70 | 2.28% | 3,676,083 |
| 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 |
| Aug 11, 2025 | 747.25 | 768.50 | 742.15 | 764.95 | 764.95 | 2.38% | 2,614,700 |
| Aug 8, 2025 | 759.20 | 768.60 | 743.15 | 747.20 | 747.20 | -1.64% | 1,923,910 |
| Aug 7, 2025 | 759.80 | 763.20 | 746.25 | 759.65 | 759.65 | -0.63% | 3,898,418 |
| Aug 6, 2025 | 780.90 | 781.75 | 755.10 | 764.50 | 764.50 | -2.11% | 4,917,073 |
| Aug 5, 2025 | 795.00 | 798.80 | 770.10 | 780.95 | 780.95 | -1.50% | 4,368,329 |
| Aug 4, 2025 | 780.00 | 796.00 | 774.00 | 792.85 | 792.85 | 1.99% | 1,554,859 |
| Aug 1, 2025 | 782.65 | 795.80 | 775.00 | 777.40 | 777.40 | -0.87% | 2,572,230 |
| 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 |