DLF Limited (NSE:DLF)
India · Delayed Price · Currency is INR 678.10
+1.95 (0.29%)
Aug 21, 2026, 3:15 PM IST
DLF Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 670.00 | 671.25 | 648.60 | 651.50 | 643.42 | -3.29% | 3,637,181 |
| Jul 21, 2026 | 669.00 | 675.30 | 665.30 | 673.65 | 665.30 | 0.76% | 2,830,486 |
| Jul 20, 2026 | 665.00 | 669.80 | 654.15 | 668.60 | 660.31 | 0.12% | 2,754,612 |
| Jul 17, 2026 | 649.00 | 677.00 | 647.10 | 667.80 | 659.52 | 3.04% | 9,526,166 |
| Jul 16, 2026 | 661.00 | 661.45 | 646.70 | 648.10 | 640.06 | -1.47% | 6,440,702 |
| Jul 15, 2026 | 671.50 | 681.40 | 655.45 | 657.75 | 649.59 | -2.04% | 5,657,410 |
| Jul 14, 2026 | 678.00 | 681.60 | 665.40 | 671.45 | 663.12 | -1.60% | 2,589,578 |
| Jul 13, 2026 | 679.55 | 690.25 | 673.35 | 682.35 | 673.89 | -0.50% | 6,977,830 |
| Jul 10, 2026 | 670.00 | 692.00 | 654.55 | 685.75 | 677.25 | 3.96% | 11,338,298 |
| Jul 9, 2026 | 637.15 | 666.00 | 635.00 | 659.60 | 651.42 | 4.04% | 6,397,185 |
| Jul 8, 2026 | 647.00 | 664.85 | 630.75 | 634.00 | 626.14 | -2.63% | 4,900,333 |
| Jul 7, 2026 | 673.30 | 673.30 | 649.90 | 651.10 | 643.03 | -3.30% | 5,693,740 |
| Jul 6, 2026 | 677.25 | 684.20 | 670.10 | 673.30 | 664.95 | -0.38% | 6,412,614 |
| Jul 3, 2026 | 661.20 | 678.00 | 656.60 | 675.90 | 667.52 | 2.69% | 6,688,508 |
| Jul 2, 2026 | 649.05 | 660.35 | 647.45 | 658.20 | 650.04 | 1.46% | 5,464,836 |
| Jul 1, 2026 | 620.45 | 650.65 | 618.00 | 648.70 | 640.66 | 4.62% | 4,916,575 |
| Jun 30, 2026 | 614.30 | 625.50 | 608.65 | 620.05 | 612.36 | 0.86% | 3,349,530 |
| Jun 29, 2026 | 622.00 | 628.60 | 611.40 | 614.75 | 607.13 | -1.06% | 3,087,847 |
| Jun 25, 2026 | 622.00 | 631.75 | 620.00 | 621.35 | 613.65 | 0.52% | 3,891,469 |
| Jun 24, 2026 | 611.80 | 622.65 | 609.40 | 618.15 | 610.49 | 0.95% | 3,632,508 |
| Jun 23, 2026 | 626.95 | 636.40 | 610.05 | 612.35 | 604.76 | -2.43% | 3,687,207 |
| Jun 22, 2026 | 627.40 | 631.80 | 625.10 | 627.60 | 619.82 | 0.50% | 2,667,900 |
| Jun 19, 2026 | 639.00 | 639.00 | 619.65 | 624.50 | 616.76 | -2.53% | 4,202,998 |
| Jun 18, 2026 | 623.55 | 644.00 | 623.00 | 640.70 | 632.76 | 2.75% | 9,821,046 |
| Jun 17, 2026 | 633.05 | 633.75 | 618.20 | 623.55 | 615.82 | -0.91% | 4,073,230 |
| Jun 16, 2026 | 618.00 | 632.00 | 611.70 | 629.30 | 621.50 | 2.42% | 5,391,666 |
| Jun 15, 2026 | 601.00 | 620.30 | 598.30 | 614.45 | 606.83 | 4.67% | 9,305,171 |
| Jun 12, 2026 | 571.00 | 589.20 | 565.55 | 587.05 | 579.77 | 4.27% | 4,184,509 |