DLF Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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