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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	620	629.3	629.3	630.6	616	3.42M
February 19, 2026	642.45	620.5	620.5	644.45	617.4	2.13M
February 18, 2026	639.05	642.45	642.45	645.35	632.35	908,224
February 17, 2026	643	639.05	639.05	643.3	635.7	1.14M
February 16, 2026	625.35	643.8	643.8	645.3	622	2.23M
February 13, 2026	641.6	626.4	626.4	641.6	623.55	4.84M
February 12, 2026	670.1	651.8	651.8	670.25	650.1	3.11M
February 11, 2026	674.4	672.05	672.05	674.4	662.05	2.01M
February 10, 2026	673	671.8	671.8	676.6	667	2.93M
February 09, 2026	668.1	671.15	671.15	673.8	666.45	1.73M
February 06, 2026	660.85	663.75	663.75	665.65	649.3	2.69M
February 05, 2026	660	661.3	661.3	663.25	647.65	2.18M
February 04, 2026	652.2	659.85	659.85	662.55	637.15	2.44M
February 03, 2026	670.05	650.4	650.4	674.4	645.85	5.72M
February 02, 2026	614	626.3	626.3	628.55	610.05	2.41M
February 01, 2026	638.9	613.35	613.35	642.3	592.9	3.56M
January 30, 2026	633.1	635.75	635.75	638.9	627	3.94M
January 29, 2026	627	638.55	638.55	641.75	624.9	4.99M
January 28, 2026	610	625.55	625.55	627.4	606.05	6.68M
January 27, 2026	596	609.55	609.55	611.3	589.25	9.01M
January 23, 2026	620	588.45	588.45	622	586.65	10.79M
January 22, 2026	625.3	612.75	612.75	625.55	607.1	6.68M
January 21, 2026	615	617.65	617.65	622.9	607.5	5.62M
January 20, 2026	640	612.9	612.9	640.85	608.85	7.08M
January 19, 2026	649	641.85	641.85	651.85	636.65	2.28M
January 16, 2026	654.5	649.85	649.85	666.2	646.05	5.19M
January 14, 2026	652	651.05	651.05	654.45	642.3	7.14M
January 13, 2026	660	651.5	651.5	665.25	641.05	8.03M
January 12, 2026	668	659.65	659.65	668	648.75	4.9M
January 09, 2026	692.6	670.9	670.9	693.75	666.6	3.8M
January 08, 2026	703.15	692.4	692.4	713.75	690	3.61M
January 07, 2026	705	703.25	703.25	706	693	2.7M
January 06, 2026	715	706.3	706.3	715	702.75	2.42M
January 05, 2026	702	711.35	711.35	713.8	696.45	4.02M
January 02, 2026	692.65	698.2	698.2	707.45	692.65	4.06M
January 01, 2026	690.2	691.4	691.4	693.85	681.95	1.56M
December 31, 2025	680.65	687.4	687.4	692.55	680.1	1.78M
December 30, 2025	685.55	680.65	680.65	686.7	676.2	1.72M
December 29, 2025	695.1	688.75	688.75	697.5	686.3	1.24M
December 26, 2025	692.85	695	695	696.55	689.05	1.23M
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

DLF Limited (DLF.NS) NSE