DLF Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	560.90	565.80	555.50	563.00	556.02	-0.04%	1,602,495
Jun 10, 2026	573.00	577.65	560.60	563.20	556.22	-2.08%	1,260,168
Jun 9, 2026	564.00	577.10	563.00	575.15	568.02	2.47%	2,432,848
Jun 8, 2026	571.00	574.25	557.50	561.30	554.34	-2.84%	3,320,761
Jun 5, 2026	581.40	588.00	574.10	577.70	570.54	-0.02%	3,387,619
Jun 4, 2026	577.00	581.65	573.15	577.80	570.64	-0.64%	5,027,572
Jun 3, 2026	590.10	591.15	573.55	581.55	574.34	-1.74%	3,682,605
Jun 2, 2026	576.30	595.80	572.00	591.85	584.51	2.03%	4,592,067
Jun 1, 2026	595.00	601.90	577.75	580.05	572.86	-1.79%	2,942,650
May 29, 2026	595.00	607.90	586.55	590.60	583.28	-0.56%	16,165,920
May 27, 2026	590.05	600.65	590.05	593.90	586.54	0.70%	1,918,632
May 26, 2026	592.15	596.75	587.10	589.80	582.49	-0.42%	2,572,405
May 25, 2026	592.00	596.40	589.15	592.30	584.96	0.95%	2,007,544
May 22, 2026	588.90	594.00	584.10	586.70	579.43	-0.21%	1,895,533
May 21, 2026	589.80	591.90	582.85	587.95	580.66	0.80%	2,819,385