DLF Limited (NSE:DLF)
India · Delayed Price · Currency is INR 688.00
+28.40 (4.31%)
Jul 10, 2026, 3:29 PM IST
DLF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 670.00 | 692.00 | 654.55 | 685.75 | 685.75 | 3.96% | 11,338,290 |
| Jul 9, 2026 | 637.15 | 666.00 | 635.00 | 659.60 | 659.60 | 4.04% | 6,397,185 |
| Jul 8, 2026 | 647.00 | 664.85 | 630.75 | 634.00 | 634.00 | -2.63% | 4,900,333 |
| Jul 7, 2026 | 673.30 | 673.30 | 649.90 | 651.10 | 651.10 | -3.30% | 5,693,740 |
| Jul 6, 2026 | 677.25 | 684.20 | 670.10 | 673.30 | 673.30 | -0.38% | 6,412,614 |
| Jul 3, 2026 | 661.20 | 678.00 | 656.60 | 675.90 | 675.90 | 2.69% | 6,688,508 |
| Jul 2, 2026 | 649.05 | 660.35 | 647.45 | 658.20 | 658.20 | 1.46% | 5,464,836 |
| Jul 1, 2026 | 620.45 | 650.65 | 618.00 | 648.70 | 648.70 | 4.62% | 4,916,575 |
| Jun 30, 2026 | 614.30 | 625.50 | 608.65 | 620.05 | 620.05 | 0.86% | 3,349,530 |
| Jun 29, 2026 | 622.00 | 628.60 | 611.40 | 614.75 | 614.75 | -1.06% | 3,087,847 |
| Jun 25, 2026 | 622.00 | 631.75 | 620.00 | 621.35 | 621.35 | 0.52% | 3,891,469 |
| Jun 24, 2026 | 611.80 | 622.65 | 609.40 | 618.15 | 618.15 | 0.95% | 3,632,508 |
| Jun 23, 2026 | 626.95 | 636.40 | 610.05 | 612.35 | 612.35 | -2.43% | 3,687,207 |
| Jun 22, 2026 | 627.40 | 631.80 | 625.10 | 627.60 | 627.60 | 0.50% | 2,667,900 |
| Jun 19, 2026 | 639.00 | 639.00 | 619.65 | 624.50 | 624.50 | -2.53% | 4,202,998 |
| Jun 18, 2026 | 623.55 | 644.00 | 623.00 | 640.70 | 640.70 | 2.75% | 9,821,046 |
| Jun 17, 2026 | 633.05 | 633.75 | 618.20 | 623.55 | 623.55 | -0.91% | 4,073,230 |
| Jun 16, 2026 | 618.00 | 632.00 | 611.70 | 629.30 | 629.30 | 2.42% | 5,391,666 |
| Jun 15, 2026 | 601.00 | 620.30 | 598.30 | 614.45 | 614.45 | 4.67% | 9,305,171 |
| Jun 12, 2026 | 571.00 | 589.20 | 565.55 | 587.05 | 587.05 | 4.27% | 4,184,509 |
| Jun 11, 2026 | 560.90 | 565.80 | 555.50 | 563.00 | 563.00 | -0.04% | 1,602,495 |
| Jun 10, 2026 | 573.00 | 577.65 | 560.60 | 563.20 | 563.20 | -2.08% | 1,260,168 |
| Jun 9, 2026 | 564.00 | 577.10 | 563.00 | 575.15 | 575.15 | 2.47% | 2,432,848 |
| Jun 8, 2026 | 571.00 | 574.25 | 557.50 | 561.30 | 561.30 | -2.84% | 3,320,761 |
| Jun 5, 2026 | 581.40 | 588.00 | 574.10 | 577.70 | 577.70 | -0.02% | 3,387,619 |
| Jun 4, 2026 | 577.00 | 581.65 | 573.15 | 577.80 | 577.80 | -0.64% | 5,027,572 |
| Jun 3, 2026 | 590.10 | 591.15 | 573.55 | 581.55 | 581.55 | -1.74% | 3,682,605 |
| Jun 2, 2026 | 576.30 | 595.80 | 572.00 | 591.85 | 591.85 | 2.03% | 4,592,067 |
| 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 |