DLF Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	714.45	715.65	705.95	708.00	708.00	-0.59%	1,396,559
Dec 2, 2025	712.50	716.70	709.35	712.20	712.20	-0.04%	2,424,169
Dec 1, 2025	727.10	728.90	709.70	712.50	712.50	-1.53%	2,400,147
Nov 28, 2025	724.00	730.20	721.70	723.60	723.60	-0.25%	1,444,662
Nov 27, 2025	732.00	734.00	723.50	725.40	725.40	-0.73%	1,086,614
Nov 26, 2025	724.30	733.90	720.25	730.75	730.75	1.31%	1,965,769
Nov 25, 2025	718.20	726.05	715.25	721.30	721.30	0.50%	2,298,762
Nov 24, 2025	725.35	727.30	715.30	717.70	717.70	-1.05%	4,800,336
Nov 21, 2025	739.80	739.85	721.20	725.35	725.35	-2.13%	3,588,983
Nov 20, 2025	743.65	745.90	738.60	741.10	741.10	-0.34%	1,529,401
Nov 19, 2025	750.35	750.85	738.60	743.65	743.65	-0.89%	2,600,689
Nov 18, 2025	769.85	769.85	748.30	750.35	750.35	-2.36%	1,247,505
Nov 17, 2025	768.00	772.80	764.95	768.50	768.50	0.48%	1,312,234
Nov 14, 2025	766.00	767.40	757.40	764.85	764.85	0.01%	1,171,600
Nov 13, 2025	763.00	773.90	762.80	764.80	764.80	0.47%	2,212,671
Nov 12, 2025	767.40	771.15	760.00	761.20	761.20	-0.53%	2,364,484
Nov 11, 2025	762.50	766.30	752.45	765.25	765.25	0.69%	1,497,577
Nov 10, 2025	759.45	768.25	756.50	760.00	760.00	0.07%	1,418,071
Nov 7, 2025	753.60	761.65	745.00	759.45	759.45	0.15%	1,968,749
Nov 6, 2025	770.00	773.50	756.50	758.35	758.35	-2.10%	2,753,925