DLF Limited (BOM:532868)
India
· Delayed Price · Currency is INR 587.95
-4.75 (-0.80%)
At close: Apr 28, 2026
DLF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 592.45 | 595.60 | 586.70 | 587.95 | 587.95 | -0.80% | 65,571 |
| Apr 27, 2026 | 587.65 | 599.55 | 587.65 | 592.70 | 592.70 | 0.93% | 66,390 |
| Apr 24, 2026 | 592.60 | 595.35 | 583.05 | 587.25 | 587.25 | -0.90% | 83,258 |
| Apr 23, 2026 | 608.00 | 608.00 | 591.05 | 592.60 | 592.60 | -2.92% | 104,963 |
| Apr 22, 2026 | 605.55 | 614.70 | 605.40 | 610.45 | 610.45 | 0.45% | 138,900 |
| Apr 21, 2026 | 597.70 | 609.90 | 596.40 | 607.70 | 607.70 | 1.99% | 112,306 |
| Apr 20, 2026 | 600.50 | 604.40 | 590.45 | 595.85 | 595.85 | -0.99% | 116,790 |
| Apr 17, 2026 | 590.15 | 604.55 | 586.40 | 601.80 | 601.80 | 2.05% | 913,111 |
| Apr 16, 2026 | 590.00 | 597.70 | 581.60 | 589.70 | 589.70 | 0.34% | 148,465 |
| Apr 15, 2026 | 584.75 | 590.55 | 575.55 | 587.70 | 587.70 | 3.40% | 177,402 |
| Apr 13, 2026 | 552.45 | 570.95 | 545.90 | 568.40 | 568.40 | -0.21% | 107,814 |
| Apr 10, 2026 | 576.45 | 576.45 | 564.45 | 569.60 | 569.60 | 1.27% | 101,731 |
| Apr 9, 2026 | 571.90 | 572.10 | 560.00 | 562.45 | 562.45 | -1.88% | 180,774 |
| Apr 8, 2026 | 554.85 | 574.80 | 554.85 | 573.25 | 573.25 | 7.40% | 331,253 |
| Apr 7, 2026 | 527.20 | 538.55 | 518.35 | 533.75 | 533.75 | 0.89% | 97,124 |
| Apr 6, 2026 | 524.60 | 531.55 | 513.25 | 529.05 | 529.05 | 1.34% | 202,249 |
| Apr 2, 2026 | 502.10 | 524.20 | 489.30 | 522.05 | 522.05 | 2.43% | 278,282 |
| Apr 1, 2026 | 526.40 | 526.45 | 507.10 | 509.65 | 509.65 | 1.18% | 152,834 |
| Mar 30, 2026 | 513.65 | 522.45 | 501.70 | 503.70 | 503.70 | -3.93% | 283,663 |
| Mar 27, 2026 | 527.95 | 530.30 | 520.35 | 524.30 | 524.30 | -1.88% | 266,533 |
| Mar 25, 2026 | 525.50 | 541.80 | 525.50 | 534.35 | 534.35 | 2.52% | 204,798 |
| Mar 24, 2026 | 522.75 | 531.25 | 516.45 | 521.20 | 521.20 | 1.28% | 181,425 |
| Mar 23, 2026 | 532.05 | 532.10 | 512.50 | 514.60 | 514.60 | -4.83% | 139,475 |
| Mar 20, 2026 | 544.75 | 558.05 | 539.05 | 540.70 | 540.70 | -0.32% | 5,011,988 |
| Mar 19, 2026 | 551.85 | 551.85 | 539.10 | 542.45 | 542.45 | -3.56% | 68,177 |
| Mar 18, 2026 | 549.50 | 570.40 | 546.25 | 562.50 | 562.50 | 2.64% | 182,333 |
| Mar 17, 2026 | 530.70 | 550.25 | 529.75 | 548.05 | 548.05 | 3.41% | 110,710 |
| Mar 16, 2026 | 542.00 | 545.50 | 525.00 | 530.00 | 530.00 | -2.37% | 178,391 |
| Mar 13, 2026 | 555.60 | 558.80 | 540.55 | 542.85 | 542.85 | -2.87% | 111,327 |
| Mar 12, 2026 | 570.85 | 571.65 | 555.80 | 558.90 | 558.90 | -2.45% | 93,011 |
| Mar 11, 2026 | 584.00 | 595.00 | 571.35 | 572.95 | 572.95 | -1.92% | 75,155 |
| Mar 10, 2026 | 576.85 | 586.90 | 575.60 | 584.15 | 584.15 | 1.64% | 61,341 |
| Mar 9, 2026 | 568.95 | 577.10 | 553.70 | 574.70 | 574.70 | -0.57% | 106,909 |
| 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 |