DLF Limited (BOM:532868)
India
· Delayed Price · Currency is INR 719.90
+10.65 (1.50%)
At close: Dec 5, 2025
DLF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 729.25 | 743.40 | 728.25 | 740.35 | 740.35 | 1.56% | 79,867 |
| Oct 9, 2025 | 724.95 | 733.40 | 724.50 | 728.95 | 728.95 | 0.63% | 32,111 |
| Oct 8, 2025 | 735.00 | 736.95 | 722.30 | 724.40 | 724.40 | -1.70% | 31,565 |
| Oct 7, 2025 | 737.35 | 739.00 | 729.10 | 736.90 | 736.90 | 0.22% | 61,778 |
| Oct 6, 2025 | 734.30 | 736.30 | 722.00 | 735.30 | 735.30 | 0.85% | 44,500 |
| Oct 3, 2025 | 722.70 | 730.35 | 718.85 | 729.10 | 729.10 | 0.93% | 87,419 |
| Oct 1, 2025 | 713.20 | 725.35 | 712.40 | 722.40 | 722.40 | 1.29% | 75,621 |
| Sep 30, 2025 | 728.20 | 728.20 | 708.80 | 713.20 | 713.20 | -1.18% | 59,193 |
| Sep 29, 2025 | 744.85 | 744.85 | 713.70 | 721.75 | 721.75 | 0.84% | 52,427 |
| Sep 26, 2025 | 720.75 | 726.10 | 714.50 | 715.75 | 715.75 | -0.69% | 54,688 |
| Sep 25, 2025 | 733.60 | 736.10 | 718.65 | 720.75 | 720.75 | -1.76% | 118,934 |
| Sep 24, 2025 | 758.95 | 760.00 | 731.00 | 733.65 | 733.65 | -3.44% | 155,445 |
| Sep 23, 2025 | 774.00 | 775.35 | 756.45 | 759.80 | 759.80 | -1.76% | 59,535 |
| Sep 22, 2025 | 777.75 | 787.70 | 770.90 | 773.45 | 773.45 | -0.55% | 74,205 |
| Sep 19, 2025 | 783.95 | 790.40 | 773.00 | 777.75 | 777.75 | -0.68% | 35,070 |
| Sep 18, 2025 | 786.90 | 792.50 | 781.10 | 783.05 | 783.05 | -0.34% | 28,261 |
| Sep 17, 2025 | 790.00 | 794.25 | 782.40 | 785.75 | 785.75 | -0.10% | 42,949 |
| Sep 16, 2025 | 776.15 | 791.00 | 773.00 | 786.55 | 786.55 | 1.41% | 69,406 |
| Sep 15, 2025 | 764.75 | 781.45 | 759.35 | 775.65 | 775.65 | 2.30% | 102,144 |
| Sep 12, 2025 | 758.55 | 764.00 | 754.60 | 758.20 | 758.20 | 0.25% | 28,781 |
| Sep 11, 2025 | 751.00 | 759.00 | 748.70 | 756.30 | 756.30 | 0.23% | 41,042 |
| Sep 10, 2025 | 755.95 | 762.30 | 750.00 | 754.60 | 754.60 | 0.49% | 52,799 |
| Sep 9, 2025 | 757.80 | 758.75 | 746.50 | 750.95 | 750.95 | -0.90% | 44,528 |
| Sep 8, 2025 | 756.15 | 764.70 | 755.15 | 757.80 | 757.80 | 0.26% | 49,456 |
| Sep 5, 2025 | 767.85 | 771.15 | 745.80 | 755.80 | 755.80 | -0.32% | 94,880 |
| Sep 4, 2025 | 770.55 | 776.55 | 756.60 | 758.20 | 758.20 | -0.80% | 56,995 |
| Sep 3, 2025 | 759.95 | 765.90 | 755.15 | 764.30 | 764.30 | 1.22% | 58,609 |
| Sep 2, 2025 | 750.15 | 765.00 | 745.95 | 755.10 | 755.10 | 0.88% | 67,102 |
| Sep 1, 2025 | 738.25 | 750.90 | 736.65 | 748.50 | 748.50 | 1.26% | 51,281 |
| Aug 29, 2025 | 750.65 | 754.20 | 737.60 | 739.15 | 739.15 | -1.33% | 37,945 |
| Aug 28, 2025 | 754.75 | 756.70 | 743.50 | 749.15 | 749.15 | -0.74% | 54,644 |
| Aug 26, 2025 | 766.65 | 769.60 | 753.00 | 754.75 | 754.75 | -2.23% | 69,931 |
| Aug 25, 2025 | 763.60 | 775.75 | 763.60 | 772.00 | 772.00 | 1.18% | 51,295 |
| Aug 22, 2025 | 773.45 | 773.45 | 760.10 | 763.00 | 763.00 | -1.36% | 45,244 |
| Aug 21, 2025 | 772.95 | 783.70 | 770.75 | 773.50 | 773.50 | 0.41% | 88,038 |
| Aug 20, 2025 | 778.85 | 779.70 | 769.25 | 770.35 | 770.35 | -0.77% | 65,360 |
| Aug 19, 2025 | 769.15 | 778.00 | 765.20 | 776.30 | 776.30 | 0.96% | 59,591 |
| Aug 18, 2025 | 758.80 | 778.00 | 758.80 | 768.95 | 768.95 | 2.36% | 91,488 |
| Aug 14, 2025 | 758.45 | 762.75 | 748.95 | 751.25 | 751.25 | -0.77% | 26,944 |
| Aug 13, 2025 | 757.60 | 766.50 | 753.60 | 757.10 | 757.10 | 0.02% | 31,148 |
| Aug 12, 2025 | 768.75 | 768.75 | 752.30 | 756.95 | 756.95 | -1.04% | 44,138 |
| Aug 11, 2025 | 749.80 | 768.40 | 741.95 | 764.90 | 764.90 | 2.40% | 74,425 |
| Aug 8, 2025 | 760.00 | 768.35 | 743.00 | 746.95 | 746.95 | -1.71% | 70,774 |
| Aug 7, 2025 | 757.65 | 762.90 | 746.40 | 759.95 | 759.95 | -0.69% | 83,845 |
| Aug 6, 2025 | 781.00 | 781.00 | 755.15 | 765.25 | 765.25 | -1.98% | 90,493 |
| Aug 5, 2025 | 793.20 | 798.55 | 769.70 | 780.70 | 780.70 | -1.63% | 186,793 |
| Aug 4, 2025 | 778.30 | 796.65 | 774.25 | 793.65 | 793.65 | 2.12% | 57,851 |
| Aug 1, 2025 | 789.25 | 795.55 | 775.25 | 777.15 | 777.15 | -0.89% | 59,860 |
| Jul 31, 2025 | 775.30 | 789.40 | 775.30 | 784.15 | 784.15 | -0.60% | 75,568 |
| Jul 30, 2025 | 805.25 | 805.25 | 786.15 | 788.90 | 788.90 | -1.44% | 69,026 |
| Jul 29, 2025 | 789.80 | 805.00 | 787.00 | 800.40 | 800.40 | 1.70% | 70,413 |
| Jul 28, 2025 | 824.80 | 824.80 | 785.00 | 787.00 | 787.00 | -4.69% | 134,056 |
| Jul 25, 2025 | 829.25 | 836.00 | 822.35 | 825.70 | 819.70 | -0.39% | 58,986 |
| Jul 24, 2025 | 840.00 | 844.15 | 825.00 | 828.95 | 822.93 | -1.50% | 75,597 |
| Jul 23, 2025 | 845.35 | 848.00 | 828.75 | 841.55 | 835.43 | -0.45% | 64,331 |
| Jul 22, 2025 | 856.45 | 856.45 | 839.25 | 845.35 | 839.21 | -0.86% | 55,220 |
| Jul 21, 2025 | 846.75 | 853.95 | 840.50 | 852.65 | 846.45 | 0.93% | 27,377 |
| Jul 18, 2025 | 850.00 | 852.35 | 838.25 | 844.80 | 838.66 | -0.24% | 62,532 |
| Jul 17, 2025 | 849.00 | 855.60 | 839.00 | 846.85 | 840.70 | 0.27% | 128,596 |
| Jul 16, 2025 | 833.90 | 847.95 | 833.00 | 844.55 | 838.41 | 1.31% | 101,644 |
| Jul 15, 2025 | 826.90 | 842.00 | 824.40 | 833.65 | 827.59 | 0.88% | 48,230 |
| Jul 14, 2025 | 815.05 | 831.80 | 814.90 | 826.40 | 820.39 | 1.41% | 112,535 |