DLF Limited (NSE:DLF)
India · Delayed Price · Currency is INR 771.95
+9.40 (1.23%)
Aug 25, 2025, 3:29 PM IST
DLF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 772.00 | 773.20 | 759.10 | 762.55 | 762.55 | -1.38% | 1,302,082 |
| 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 |
| 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 |