DLF Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	595.00	601.90	577.75	580.05	580.05	-1.79%	2,942,650
May 29, 2026	595.00	607.90	586.55	590.60	590.60	-0.56%	16,165,920
May 27, 2026	590.05	600.65	590.05	593.90	593.90	0.70%	1,918,632
May 26, 2026	592.15	596.75	587.10	589.80	589.80	-0.42%	2,572,405
May 25, 2026	592.00	596.40	589.15	592.30	592.30	0.95%	2,007,544
May 22, 2026	588.90	594.00	584.10	586.70	586.70	-0.21%	1,895,533
May 21, 2026	589.80	591.90	582.85	587.95	587.95	0.80%	2,819,385
May 20, 2026	570.15	584.70	565.20	583.30	583.30	1.02%	2,939,738
May 19, 2026	574.45	585.40	571.50	577.40	577.40	0.74%	4,100,328
May 18, 2026	560.75	575.00	554.00	573.15	573.15	1.13%	3,510,805
May 15, 2026	586.55	587.85	564.10	566.75	566.75	-2.83%	3,229,504
May 14, 2026	572.10	588.45	553.80	583.25	583.25	1.58%	6,135,572
May 13, 2026	568.75	581.20	567.15	574.15	574.15	0.87%	3,004,699
May 12, 2026	586.90	590.60	566.30	569.20	569.20	-3.57%	5,767,697
May 11, 2026	600.00	600.00	588.60	590.25	590.25	-2.96%	2,077,435
May 8, 2026	617.10	619.95	606.00	608.25	608.25	-1.71%	3,094,759
May 7, 2026	615.00	620.00	607.75	618.85	618.85	1.52%	3,487,352
May 6, 2026	600.05	611.80	594.45	609.60	609.60	2.06%	2,570,866
May 5, 2026	607.70	611.90	595.10	597.30	597.30	-1.63%	3,543,975
May 4, 2026	592.80	608.70	592.05	607.20	607.20	3.44%	4,087,011
Apr 30, 2026	590.00	591.90	579.80	587.00	587.00	-1.25%	3,576,402
Apr 29, 2026	589.80	605.90	589.35	594.45	594.45	1.11%	2,775,100
Apr 28, 2026	594.00	595.70	586.45	587.90	587.90	-0.77%	2,274,236
Apr 27, 2026	592.90	599.80	590.30	592.45	592.45	0.92%	1,919,223
Apr 24, 2026	591.10	595.50	583.05	587.05	587.05	-0.97%	2,012,903
Apr 23, 2026	604.00	605.25	591.00	592.80	592.80	-2.92%	3,196,418
Apr 22, 2026	607.20	614.80	605.45	610.65	610.65	0.51%	3,636,503
Apr 21, 2026	595.65	609.80	595.65	607.55	607.55	1.87%	4,113,329
Apr 20, 2026	602.00	604.65	590.35	596.40	596.40	-0.89%	3,259,425
Apr 17, 2026	590.80	604.85	586.25	601.75	601.75	2.04%	4,107,527
Apr 16, 2026	592.00	597.85	581.65	589.70	589.70	0.38%	4,368,390
Apr 15, 2026	578.20	590.45	575.70	587.45	587.45	3.35%	6,111,306
Apr 13, 2026	553.00	571.05	546.00	568.40	568.40	-0.21%	4,218,013
Apr 10, 2026	569.95	576.00	564.20	569.60	569.60	1.18%	6,281,265
Apr 9, 2026	570.00	572.40	560.05	562.95	562.95	-1.73%	4,323,997
Apr 8, 2026	555.00	574.85	555.00	572.85	572.85	7.26%	14,722,140
Apr 7, 2026	525.00	538.35	518.30	534.10	534.10	0.93%	6,261,020
Apr 6, 2026	521.70	531.45	513.60	529.20	529.20	1.33%	5,046,388
Apr 2, 2026	501.00	524.45	489.40	522.25	522.25	2.45%	7,852,289
Apr 1, 2026	519.95	524.55	507.00	509.75	509.75	1.12%	6,453,918
Mar 30, 2026	518.00	522.40	502.10	504.10	504.10	-3.61%	6,410,832
Mar 27, 2026	527.00	530.75	520.00	523.00	523.00	-2.12%	7,748,625
Mar 25, 2026	526.90	541.85	525.75	534.35	534.35	2.56%	5,993,288
Mar 24, 2026	524.00	531.25	516.00	521.00	521.00	1.21%	5,334,313
Mar 23, 2026	534.00	534.00	512.05	514.75	514.75	-4.81%	4,277,345
Mar 20, 2026	549.00	558.00	538.85	540.75	540.75	-0.28%	4,266,475
Mar 19, 2026	552.00	552.00	539.05	542.25	542.25	-3.70%	3,598,745
Mar 18, 2026	549.00	570.75	546.00	563.10	563.10	2.79%	4,832,205
Mar 17, 2026	531.25	550.55	529.70	547.80	547.80	3.29%	5,442,204
Mar 16, 2026	543.00	545.70	524.60	530.35	530.35	-2.28%	6,921,559