DLF Limited (BOM:532868)
India
· Delayed Price · Currency is INR 574.70
-3.30 (-0.57%)
At close: Mar 9, 2026
DLF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 582.40 | 587.45 | 575.00 | 578.00 | 578.00 | -1.24% | 222,652 |
| Mar 5, 2026 | 569.15 | 590.00 | 569.15 | 585.25 | 585.25 | 2.92% | 230,877 |
| Mar 4, 2026 | 575.05 | 578.45 | 563.20 | 568.65 | 568.65 | -3.68% | 699,298 |
| Mar 2, 2026 | 576.10 | 593.95 | 576.10 | 590.40 | 590.40 | -2.28% | 687,491 |
| Feb 27, 2026 | 611.75 | 612.80 | 601.05 | 604.15 | 604.15 | -1.10% | 115,084 |
| Feb 26, 2026 | 611.50 | 616.00 | 604.50 | 610.85 | 610.85 | -0.07% | 112,563 |
| Feb 25, 2026 | 615.15 | 622.25 | 607.60 | 611.30 | 611.30 | 0.20% | 58,418 |
| Feb 24, 2026 | 622.05 | 624.00 | 608.50 | 610.10 | 610.10 | -2.62% | 712,507 |
| Feb 23, 2026 | 630.05 | 634.25 | 623.00 | 626.50 | 626.50 | -0.43% | 75,053 |
| Feb 20, 2026 | 620.00 | 630.10 | 616.00 | 629.20 | 629.20 | 1.39% | 280,825 |
| Feb 19, 2026 | 644.25 | 644.25 | 617.15 | 620.60 | 620.60 | -3.39% | 79,926 |
| Feb 18, 2026 | 638.75 | 645.10 | 633.00 | 642.40 | 642.40 | 0.57% | 32,691 |
| Feb 17, 2026 | 640.15 | 643.10 | 635.70 | 638.75 | 638.75 | -0.78% | 38,052 |
| Feb 16, 2026 | 624.60 | 645.10 | 622.50 | 643.80 | 643.80 | 2.77% | 100,513 |
| Feb 13, 2026 | 641.70 | 641.70 | 623.80 | 626.45 | 626.45 | -3.87% | 122,259 |
| Feb 12, 2026 | 671.00 | 671.00 | 650.00 | 651.70 | 651.70 | -3.01% | 55,096 |
| Feb 11, 2026 | 672.85 | 675.00 | 662.05 | 671.95 | 671.95 | 0.03% | 40,424 |
| Feb 10, 2026 | 672.15 | 676.10 | 666.85 | 671.75 | 671.75 | 0.10% | 41,782 |
| Feb 9, 2026 | 665.35 | 673.80 | 665.35 | 671.05 | 671.05 | 1.13% | 45,438 |
| Feb 6, 2026 | 662.70 | 665.55 | 650.00 | 663.55 | 663.55 | 0.39% | 77,615 |
| Feb 5, 2026 | 660.35 | 663.00 | 648.00 | 660.95 | 660.95 | 0.09% | 64,096 |
| Feb 4, 2026 | 656.65 | 662.70 | 638.40 | 660.35 | 660.35 | 1.56% | 429,467 |
| Feb 3, 2026 | 660.85 | 672.85 | 646.20 | 650.20 | 650.20 | 3.70% | 231,962 |
| Feb 2, 2026 | 613.30 | 628.30 | 609.95 | 627.00 | 627.00 | 2.15% | 95,419 |
| Feb 1, 2026 | 651.65 | 651.65 | 592.85 | 613.80 | 613.80 | -3.37% | 162,516 |
| Jan 30, 2026 | 633.45 | 638.95 | 626.35 | 635.20 | 635.20 | -0.49% | 43,788 |
| Jan 29, 2026 | 629.45 | 641.70 | 624.45 | 638.30 | 638.30 | 2.06% | 84,400 |
| Jan 28, 2026 | 609.25 | 627.50 | 605.90 | 625.40 | 625.40 | 2.63% | 162,163 |
| Jan 27, 2026 | 590.50 | 610.50 | 589.20 | 609.40 | 609.40 | 3.53% | 712,438 |
| Jan 23, 2026 | 620.80 | 622.20 | 587.05 | 588.60 | 588.60 | -4.08% | 294,152 |
| Jan 22, 2026 | 623.30 | 625.20 | 607.30 | 613.65 | 613.65 | -0.67% | 437,206 |
| Jan 21, 2026 | 611.30 | 622.80 | 607.65 | 617.80 | 617.80 | 1.11% | 105,778 |
| Jan 20, 2026 | 641.05 | 641.05 | 608.60 | 611.00 | 611.00 | -4.80% | 106,084 |
| Jan 19, 2026 | 647.65 | 651.55 | 636.80 | 641.80 | 641.80 | -1.21% | 81,520 |
| Jan 16, 2026 | 655.90 | 666.20 | 646.90 | 649.65 | 649.65 | -0.05% | 97,226 |
| Jan 14, 2026 | 652.30 | 654.30 | 642.30 | 650.00 | 650.00 | -0.35% | 72,710 |
| Jan 13, 2026 | 661.00 | 664.15 | 641.30 | 652.30 | 652.30 | -1.10% | 184,997 |
| Jan 12, 2026 | 666.85 | 667.90 | 649.00 | 659.55 | 659.55 | -1.75% | 261,783 |
| Jan 9, 2026 | 694.15 | 694.15 | 666.80 | 671.30 | 671.30 | -3.03% | 110,565 |
| Jan 8, 2026 | 703.25 | 713.40 | 690.00 | 692.30 | 692.30 | -1.56% | 92,730 |
| Jan 7, 2026 | 707.90 | 707.90 | 693.00 | 703.25 | 703.25 | -0.40% | 48,896 |
| Jan 6, 2026 | 715.00 | 715.00 | 703.00 | 706.05 | 706.05 | -0.77% | 89,269 |
| Jan 5, 2026 | 700.35 | 713.95 | 696.45 | 711.50 | 711.50 | 1.93% | 159,997 |
| Jan 2, 2026 | 694.75 | 707.40 | 692.45 | 698.00 | 698.00 | 0.91% | 231,789 |
| Jan 1, 2026 | 688.65 | 693.55 | 681.80 | 691.70 | 691.70 | 0.59% | 95,494 |
| Dec 31, 2025 | 680.00 | 692.50 | 680.00 | 687.65 | 687.65 | 1.07% | 99,609 |
| Dec 30, 2025 | 683.70 | 686.85 | 676.15 | 680.40 | 680.40 | -1.18% | 25,516 |
| Dec 29, 2025 | 695.40 | 697.45 | 686.65 | 688.55 | 688.55 | -0.99% | 55,331 |
| Dec 26, 2025 | 694.00 | 695.95 | 689.30 | 695.40 | 695.40 | 0.09% | 22,901 |
| Dec 24, 2025 | 693.15 | 703.70 | 693.00 | 694.80 | 694.80 | 0.12% | 45,010 |
| Dec 23, 2025 | 691.55 | 698.90 | 688.90 | 694.00 | 694.00 | 0.35% | 19,680 |
| Dec 22, 2025 | 694.20 | 695.90 | 690.45 | 691.55 | 691.55 | 0.10% | 20,093 |
| Dec 19, 2025 | 679.00 | 694.80 | 679.00 | 690.85 | 690.85 | 1.88% | 27,131 |
| Dec 18, 2025 | 682.70 | 686.40 | 672.00 | 678.10 | 678.10 | -0.74% | 45,838 |
| Dec 17, 2025 | 691.35 | 691.70 | 679.80 | 683.15 | 683.15 | -1.20% | 41,112 |
| Dec 16, 2025 | 693.50 | 695.10 | 688.85 | 691.45 | 691.45 | -0.93% | 36,543 |
| Dec 15, 2025 | 693.25 | 698.55 | 690.50 | 697.95 | 697.95 | -0.21% | 48,474 |
| Dec 12, 2025 | 697.00 | 705.25 | 691.80 | 699.45 | 699.45 | 0.84% | 73,555 |
| Dec 11, 2025 | 684.35 | 695.70 | 680.50 | 693.65 | 693.65 | 1.32% | 41,035 |
| Dec 10, 2025 | 688.05 | 697.75 | 683.35 | 684.60 | 684.60 | -0.75% | 57,890 |
| Dec 9, 2025 | 685.00 | 699.20 | 679.35 | 689.75 | 689.75 | 0.33% | 61,065 |
| Dec 8, 2025 | 718.65 | 718.70 | 685.30 | 687.45 | 687.45 | -4.51% | 132,218 |
| Dec 5, 2025 | 708.95 | 725.00 | 708.95 | 719.90 | 719.90 | 1.50% | 71,213 |
| Dec 4, 2025 | 706.10 | 713.60 | 705.20 | 709.25 | 709.25 | 0.11% | 52,660 |
| Dec 3, 2025 | 712.90 | 715.55 | 705.60 | 708.50 | 708.50 | -0.52% | 46,005 |
| Dec 2, 2025 | 712.50 | 716.15 | 709.65 | 712.20 | 712.20 | -0.04% | 38,248 |
| Dec 1, 2025 | 726.50 | 728.15 | 709.80 | 712.50 | 712.50 | -1.56% | 58,303 |
| Nov 28, 2025 | 721.75 | 730.00 | 721.50 | 723.80 | 723.80 | -0.23% | 40,101 |
| Nov 27, 2025 | 734.45 | 734.45 | 723.15 | 725.50 | 725.50 | -0.70% | 19,931 |
| Nov 26, 2025 | 722.45 | 733.65 | 719.90 | 730.60 | 730.60 | 1.16% | 60,784 |
| Nov 25, 2025 | 716.95 | 725.95 | 715.35 | 722.20 | 722.20 | 0.62% | 60,228 |
| Nov 24, 2025 | 720.60 | 727.55 | 716.50 | 717.75 | 717.75 | -1.05% | 52,476 |
| Nov 21, 2025 | 740.00 | 740.00 | 722.50 | 725.40 | 725.40 | -2.07% | 41,031 |
| Nov 20, 2025 | 744.00 | 746.20 | 738.75 | 740.70 | 740.70 | -0.37% | 26,541 |
| Nov 19, 2025 | 750.50 | 750.50 | 738.60 | 743.45 | 743.45 | -0.92% | 65,863 |
| Nov 18, 2025 | 769.10 | 769.35 | 748.30 | 750.35 | 750.35 | -2.36% | 51,772 |
| Nov 17, 2025 | 764.65 | 772.90 | 764.65 | 768.50 | 768.50 | 0.39% | 32,178 |
| Nov 14, 2025 | 765.05 | 767.00 | 757.55 | 765.55 | 765.55 | 0.14% | 29,599 |
| Nov 13, 2025 | 761.25 | 773.55 | 761.25 | 764.50 | 764.50 | 0.49% | 74,541 |
| Nov 12, 2025 | 768.85 | 771.00 | 759.60 | 760.75 | 760.75 | -0.48% | 32,943 |
| Nov 11, 2025 | 764.75 | 766.20 | 752.70 | 764.45 | 764.45 | 0.65% | 26,877 |
| Nov 10, 2025 | 759.15 | 768.40 | 756.20 | 759.50 | 759.50 | -0.05% | 73,474 |
| Nov 7, 2025 | 757.55 | 761.90 | 745.05 | 759.85 | 759.85 | 0.22% | 42,932 |
| Nov 6, 2025 | 771.05 | 773.40 | 756.90 | 758.15 | 758.15 | -2.05% | 40,725 |
| Nov 4, 2025 | 776.85 | 784.00 | 771.40 | 774.05 | 774.05 | -0.36% | 69,837 |
| Nov 3, 2025 | 754.20 | 784.65 | 752.80 | 776.85 | 776.85 | 2.73% | 133,989 |
| Oct 31, 2025 | 749.10 | 780.50 | 749.10 | 756.20 | 756.20 | -2.64% | 212,485 |
| Oct 30, 2025 | 783.85 | 784.65 | 771.00 | 776.70 | 776.70 | -0.33% | 48,051 |
| Oct 29, 2025 | 775.80 | 786.40 | 772.00 | 779.30 | 779.30 | 0.68% | 56,179 |
| Oct 28, 2025 | 776.80 | 779.50 | 767.50 | 774.00 | 774.00 | -0.69% | 35,963 |
| Oct 27, 2025 | 771.10 | 785.75 | 771.10 | 779.40 | 779.40 | 0.80% | 82,790 |
| Oct 24, 2025 | 776.05 | 776.95 | 766.00 | 773.25 | 773.25 | -0.11% | 31,106 |
| Oct 23, 2025 | 774.95 | 782.50 | 772.10 | 774.10 | 774.10 | 0.31% | 49,381 |
| Oct 21, 2025 | 775.95 | 775.95 | 770.00 | 771.70 | 771.70 | -0.26% | 11,907 |
| Oct 20, 2025 | 771.15 | 775.70 | 765.10 | 773.70 | 773.70 | 0.72% | 63,334 |
| Oct 17, 2025 | 769.20 | 773.95 | 761.90 | 768.20 | 768.20 | -0.13% | 59,011 |
| Oct 16, 2025 | 763.75 | 771.45 | 758.50 | 769.20 | 769.20 | 1.74% | 58,481 |
| Oct 15, 2025 | 742.00 | 765.00 | 742.00 | 756.05 | 756.05 | 2.03% | 179,185 |
| Oct 14, 2025 | 742.15 | 746.00 | 736.35 | 741.00 | 741.00 | -0.09% | 53,437 |
| Oct 13, 2025 | 731.20 | 743.15 | 730.20 | 741.70 | 741.70 | 0.18% | 86,266 |