DLF Limited - DLF.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	693.1	694.9	694.9	703.95	692.35	2.41M
December 23, 2025	692.1	694.25	694.25	699	688.35	1.84M
December 22, 2025	695	692.05	692.05	696	690.25	1.01M
December 19, 2025	679.2	691.2	691.2	694.65	679.2	1.31M
December 18, 2025	681.1	679.05	679.05	686.5	672	1.6M
December 17, 2025	690	683.1	683.1	691.9	680.05	1.75M
December 16, 2025	697	691.95	691.95	697	689	1.3M
December 15, 2025	695	697.9	697.9	698.8	690.3	1.52M
December 12, 2025	697	699.4	699.4	705	691.7	2.45M
December 11, 2025	685	693.65	693.65	695.7	680.15	1.71M
December 10, 2025	690.05	684.8	684.8	698	683.15	2.35M
December 09, 2025	684.5	690.05	690.05	699	679.5	3.06M
December 08, 2025	719.75	687.45	687.45	720.05	685.05	3.51M
December 05, 2025	708	719.75	719.75	725.25	707.15	2.3M
December 04, 2025	706.6	709.35	709.35	713.85	705.15	2.87M
December 03, 2025	714.45	708	708	715.65	705.95	1.4M
December 02, 2025	712.5	712.2	712.2	716.7	709.35	2.42M
December 01, 2025	727.1	712.5	712.5	728.9	709.7	2.4M
November 28, 2025	724	723.6	723.6	730.2	721.7	1.44M
November 27, 2025	732	725.4	725.4	734	723.5	1.09M
November 26, 2025	724.3	730.75	730.75	733.9	720.25	1.97M
November 25, 2025	718.2	721.3	721.3	726.05	715.25	2.3M
November 24, 2025	725.35	717.7	717.7	727.3	715.3	4.8M
November 21, 2025	739.8	725.35	725.35	739.85	721.2	3.59M
November 19, 2025	750.35	743.65	743.65	750.85	738.6	2.6M
November 18, 2025	769.85	750.35	750.35	769.85	748.3	1.25M
November 17, 2025	768	768.5	768.5	772.8	764.95	1.31M
November 14, 2025	766	764.85	764.85	767.4	757.4	1.17M
November 13, 2025	763	764.8	764.8	773.9	762.8	2.21M
November 12, 2025	767.4	761.2	761.2	771.15	760	2.36M
November 11, 2025	762.5	765.25	765.25	766.3	752.45	1.5M
November 10, 2025	759.45	760	760	768.25	756.5	1.42M
November 07, 2025	753.6	759.45	759.45	761.65	745	1.97M
November 06, 2025	770	758.35	758.35	773.5	756.5	2.75M
November 04, 2025	777.2	774.6	774.6	784	771.2	3.23M
November 03, 2025	755	777.2	777.2	784.5	752.35	3.77M
October 31, 2025	757	756.25	756.25	780.95	754.1	3.44M
October 30, 2025	781.8	776.55	776.55	784.65	771.15	1.84M
October 29, 2025	774.1	778.7	778.7	786.5	772.05	2.76M
October 28, 2025	777.2	774.05	774.05	779.85	767.2	1.78M
October 27, 2025	774.7	779.5	779.5	785.8	774.2	1.71M
October 24, 2025	774.3	772.45	772.45	777	765.65	1.84M
October 23, 2025	776.45	774.3	774.3	782.65	772.4	3.19M
October 21, 2025	775	771.75	771.75	776.8	770	165,784
October 20, 2025	772	773.95	773.95	775.15	765.1	1.26M
October 17, 2025	769	767.95	767.95	773.85	762	3.16M
October 16, 2025	759	769.7	769.7	771.45	757.55	2.59M
October 15, 2025	743	756.3	756.3	765	742.25	3.28M
October 14, 2025	743.1	740.9	740.9	746.45	736.4	1.96M
October 13, 2025	738.4	741.2	741.2	743.55	730	1.38M
October 10, 2025	730.85	740.2	740.2	743.4	728.05	2.13M
October 09, 2025	727	729	729	733.65	722	2.03M
October 08, 2025	733.5	724.9	724.9	737.15	722.45	2.21M
October 07, 2025	735.25	737.15	737.15	739.15	729.25	1.94M
October 06, 2025	730.85	735.25	735.25	736.4	722.25	1.89M
October 03, 2025	724.4	729.2	729.2	730.5	719.2	3.31M
October 01, 2025	713.5	722.3	722.3	725.55	712.1	3.53M
September 30, 2025	721.1	713	713	722.15	708.65	3.25M
September 29, 2025	719.9	722.15	722.15	723.05	713.5	1.93M
September 26, 2025	721	716.05	716.05	725.9	714.05	2.1M

DLF Limited (DLF.NS) NSE