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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	732.95	721.05	721.05	736	718.8	4.49M
September 24, 2025	757	733.65	733.65	761.2	731	3.64M
September 23, 2025	774.05	759.4	759.4	775.7	756.1	3.26M
September 22, 2025	777.7	773.75	773.75	787.5	771	1.65M
September 19, 2025	784.8	777.7	777.7	790.25	772.95	4.13M
September 18, 2025	789	783.1	783.1	792.8	781.1	2.06M
September 17, 2025	789.7	786.45	786.45	794.8	782.3	2.07M
September 16, 2025	778	786.75	786.75	791.35	772.7	2.89M
September 15, 2025	762.9	775.7	775.7	781.7	759.4	3.68M
September 12, 2025	759.35	758.4	758.4	764.4	754.2	1.59M
September 11, 2025	754	756.35	756.35	758.95	749	1.49M
September 10, 2025	754	754.3	754.3	762.45	750	2.34M
September 09, 2025	757.5	751.1	751.1	759	746.35	1.67M
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

DLF Limited (DLF.NS) NSE