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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	757.5	757.5	757.5	764.7	755	1.29M
September 05, 2025	766.2	755.55	755.55	770.9	745.6	2.13M
September 04, 2025	772	758.1	758.1	777.3	755.9	1.95M
September 03, 2025	757.95	764.4	764.4	765.85	754.9	1.43M
September 02, 2025	749.2	754.8	754.8	765.5	745.55	1.73M
September 01, 2025	739.55	748.3	748.3	750	737	1.43M
August 29, 2025	747	739.05	739.05	754.1	737.55	3.05M
August 28, 2025	754.5	749.45	749.45	757.25	743.35	2.81M
August 26, 2025	768	754.6	754.6	769.6	753	2.45M
August 25, 2025	764.45	772	772	775.85	764	1.72M
August 22, 2025	772	762.55	762.55	773.2	759.1	1.3M
August 21, 2025	771.5	773.2	773.2	783.9	770.5	1.95M
August 20, 2025	775.85	770.5	770.5	779.7	769.05	1.72M
August 19, 2025	770	776.1	776.1	778	765.05	1.88M
August 18, 2025	766	768.9	768.9	777.9	759.05	3.5M
August 14, 2025	759	751.55	751.55	762.7	749	1.44M
August 13, 2025	758.5	757.65	757.65	767.2	753.55	1.37M
August 12, 2025	764.6	757.4	757.4	764.6	752	2.77M
August 11, 2025	747.25	764.95	764.95	768.5	742.15	2.61M
August 08, 2025	759.2	747.2	747.2	768.6	743.15	1.92M
August 07, 2025	759.8	759.65	759.65	763.2	746.25	3.9M
August 06, 2025	780.9	764.5	764.5	781.75	755.1	4.92M
August 05, 2025	795	780.95	780.95	798.8	770.1	4.37M
August 04, 2025	780	792.85	792.85	796	774	1.55M
August 01, 2025	782.65	777.4	777.4	795.8	775	2.57M
July 31, 2025	780	784.25	784.25	789.8	779.05	2.25M
July 30, 2025	799.85	788.8	788.8	802.65	786.1	1.6M
July 29, 2025	786.5	800.35	800.35	805	786.1	1.71M
July 28, 2025	819	787.2	787.2	820.45	785	3.68M
July 25, 2025	828.6	826.3	826.3	835.75	822.4	2.92M
July 24, 2025	842.45	828.95	828.95	844.35	825	1.7M
July 23, 2025	846.1	841.95	841.95	849	828.3	3.08M
July 22, 2025	855.3	845.5	845.5	856.45	839.05	2.58M
July 21, 2025	845.2	852.6	852.6	853.8	840.75	1.58M
July 18, 2025	850	845.2	845.2	852.55	838.5	1.81M
July 17, 2025	849.5	847.05	847.05	856	839.05	3.54M
July 16, 2025	834.75	844.3	844.3	848.2	832.45	2.08M
July 15, 2025	826.9	833.5	833.5	842.5	824.2	2.68M
July 14, 2025	817	826.9	826.9	832	815.15	3.6M
July 11, 2025	828	815.1	815.1	832.25	811.25	2M
July 10, 2025	834	831.55	831.55	837.35	825.55	2.35M
July 09, 2025	844.5	829.65	829.65	844.5	826.25	2.37M
July 08, 2025	830.8	842.9	842.9	844.4	822.8	2.42M
July 07, 2025	835.6	835.65	835.65	839.2	829.45	697,782
July 04, 2025	830	836	836	840	826	1.22M
July 03, 2025	831.9	829.7	829.7	838.8	828	1.52M
July 02, 2025	850	831.9	831.9	850.65	824.5	3.76M
July 01, 2025	845	843.45	843.45	851.4	836.55	3.41M
June 30, 2025	849	837.8	837.8	851.35	836.1	2.2M
June 27, 2025	850.2	845.8	845.8	859.95	841.5	3.69M
June 26, 2025	853.7	847.1	847.1	855	834.45	5.01M
June 25, 2025	852.5	854.35	854.35	855.6	845.15	2.74M
June 24, 2025	863	849.5	849.5	868.7	847.5	3.35M
June 23, 2025	847.7	852.45	852.45	861.45	844.65	2.52M
June 20, 2025	840.85	854.25	854.25	858	837.3	4.39M
June 19, 2025	845	839.9	839.9	850	833.85	4.35M
June 18, 2025	864.1	844.8	844.8	867.25	841.7	4.71M
June 17, 2025	860.25	851.45	851.45	882.45	849.65	5.29M
June 16, 2025	852.25	859	859	863	844	2.2M
June 13, 2025	826.5	851.25	851.25	856.8	826	3.95M

DLF Limited (DLF.NS) NSE