DLF Limited (NSE:DLF)
India · Delayed Price · Currency is INR 658.40
-15.60 (-2.31%)
Oct 1, 2026, 3:15 PM IST
DLF Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 664.50 | 671.10 | 650.55 | 658.40 | 658.40 | -2.31% | 6,264,045 |
| Sep 30, 2026 | 665.05 | 674.00 | 653.00 | 674.00 | 674.00 | 3.22% | 5,830,044 |
| Sep 29, 2026 | 660.50 | 675.00 | 653.00 | 653.00 | 653.00 | -1.59% | 4,736,174 |
| Sep 28, 2026 | 680.00 | 680.00 | 663.55 | 663.55 | 663.55 | -2.85% | 2,765,032 |
| Sep 25, 2026 | 671.20 | 683.60 | 670.60 | 683.00 | 683.00 | 1.88% | 3,573,018 |
| Sep 24, 2026 | 666.75 | 681.00 | 666.55 | 670.40 | 670.40 | -0.68% | 5,074,007 |
| Sep 23, 2026 | 669.00 | 681.00 | 668.00 | 675.00 | 675.00 | 0.82% | 2,425,745 |
| Sep 22, 2026 | 662.00 | 671.90 | 659.05 | 669.50 | 669.50 | 1.40% | 5,186,082 |
| Sep 21, 2026 | 645.10 | 660.95 | 644.00 | 660.25 | 660.25 | 2.47% | 3,148,346 |
| Sep 18, 2026 | 640.00 | 653.70 | 640.00 | 644.35 | 644.35 | 0.68% | 2,890,331 |
| Sep 17, 2026 | 623.05 | 644.55 | 622.00 | 640.00 | 640.00 | 2.76% | 2,478,290 |
| Sep 16, 2026 | 620.85 | 628.30 | 611.50 | 622.80 | 622.80 | 0.31% | 2,223,983 |
| Sep 15, 2026 | 644.50 | 647.15 | 620.85 | 620.85 | 620.85 | -3.67% | 3,668,098 |
| Sep 11, 2026 | 650.00 | 651.40 | 630.00 | 644.50 | 644.50 | -1.73% | 4,502,321 |
| Sep 10, 2026 | 653.60 | 662.40 | 651.90 | 655.85 | 655.85 | 0.11% | 2,509,591 |
| Sep 9, 2026 | 670.20 | 672.10 | 654.70 | 655.10 | 655.10 | -2.96% | 17,000,327 |
| Sep 8, 2026 | 672.40 | 676.40 | 665.00 | 675.10 | 675.10 | 0.36% | 2,425,538 |
| Sep 7, 2026 | 685.00 | 685.00 | 672.70 | 672.70 | 672.70 | -1.35% | 1,252,534 |
| Sep 4, 2026 | 681.65 | 689.75 | 680.80 | 681.90 | 681.90 | 0.04% | 1,911,967 |
| Sep 3, 2026 | 671.00 | 689.35 | 671.00 | 681.65 | 681.65 | 1.20% | 3,400,599 |
| Sep 2, 2026 | 666.00 | 673.55 | 651.30 | 673.55 | 673.55 | -0.24% | 3,578,778 |
| Sep 1, 2026 | 672.60 | 676.00 | 665.95 | 675.15 | 675.15 | -2.30% | 3,403,562 |
| Aug 31, 2026 | 676.15 | 691.05 | 664.00 | 691.05 | 691.05 | 1.65% | 3,152,072 |
| Aug 28, 2026 | 680.00 | 682.95 | 672.50 | 679.80 | 679.80 | 0.54% | 1,060,004 |
| Aug 27, 2026 | 679.00 | 687.50 | 673.55 | 676.15 | 676.15 | 0.54% | 1,765,924 |
| Aug 26, 2026 | 688.00 | 690.40 | 672.50 | 672.50 | 672.50 | -1.53% | 2,143,983 |
| Aug 25, 2026 | 688.00 | 688.20 | 678.30 | 682.95 | 682.95 | -0.88% | 2,158,853 |
| Aug 24, 2026 | 678.10 | 689.00 | 678.10 | 689.00 | 689.00 | 1.61% | 5,098,239 |
| Aug 21, 2026 | 677.20 | 684.45 | 675.25 | 678.10 | 678.10 | 0.29% | 2,480,650 |
| Aug 20, 2026 | 674.00 | 682.45 | 671.95 | 676.15 | 676.15 | 0.93% | 2,371,022 |
| Aug 19, 2026 | 666.00 | 674.65 | 658.30 | 669.90 | 669.90 | 0.62% | 2,895,273 |
| Aug 18, 2026 | 672.00 | 682.50 | 658.25 | 665.75 | 665.75 | -0.78% | 6,099,954 |
| Aug 17, 2026 | 666.70 | 674.90 | 659.50 | 671.00 | 671.00 | 0.90% | 3,046,267 |
| Aug 14, 2026 | 664.00 | 669.85 | 659.60 | 665.00 | 665.00 | 0.15% | 1,527,565 |
| Aug 13, 2026 | 661.20 | 667.80 | 656.65 | 664.00 | 664.00 | 0.34% | 2,637,351 |
| Aug 12, 2026 | 653.00 | 661.75 | 644.55 | 661.75 | 661.75 | 1.79% | 2,681,958 |
| Aug 11, 2026 | 658.00 | 662.00 | 648.20 | 650.10 | 650.10 | -1.50% | 2,776,692 |
| Aug 10, 2026 | 642.00 | 660.90 | 639.30 | 660.00 | 660.00 | 2.80% | 3,031,205 |
| Aug 7, 2026 | 635.05 | 649.90 | 635.05 | 642.00 | 642.00 | - | 2,466,390 |
| Aug 6, 2026 | 652.65 | 656.10 | 636.30 | 642.00 | 642.00 | -1.09% | 4,883,685 |
| Aug 5, 2026 | 651.15 | 665.80 | 649.00 | 649.10 | 649.10 | 0.89% | 4,904,292 |
| Aug 4, 2026 | 654.80 | 659.80 | 643.40 | 643.40 | 643.40 | -3.76% | 7,016,514 |
| Aug 3, 2026 | 668.25 | 670.90 | 660.60 | 668.55 | 668.55 | 1.40% | 1,660,676 |
| Jul 31, 2026 | 658.00 | 661.95 | 656.25 | 659.30 | 659.30 | 0.68% | 1,436,219 |
| Jul 30, 2026 | 669.75 | 669.75 | 652.05 | 654.85 | 654.85 | -2.30% | 2,324,048 |
| Jul 29, 2026 | 668.00 | 672.00 | 662.45 | 670.25 | 670.25 | 1.09% | 4,053,062 |
| Jul 28, 2026 | 650.40 | 666.60 | 648.00 | 663.05 | 663.05 | 1.87% | 6,018,410 |
| Jul 27, 2026 | 647.10 | 651.95 | 641.90 | 650.90 | 650.90 | 2.15% | 2,658,172 |
| Jul 24, 2026 | 639.15 | 648.65 | 630.60 | 645.20 | 637.20 | 0.47% | 2,002,254 |
| Jul 23, 2026 | 650.00 | 657.65 | 638.40 | 642.20 | 634.24 | -1.43% | 2,439,150 |