DLF Limited (NSE:DLF)
India
· Delayed Price · Currency is INR 719.75
+10.40 (1.47%)
At close: Dec 5, 2025
DLF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 708.00 | 725.25 | 707.15 | 719.75 | 719.75 | 1.47% | 2,301,587 |
| Dec 4, 2025 | 706.60 | 713.85 | 705.15 | 709.35 | 709.35 | 0.19% | 2,869,711 |
| Dec 3, 2025 | 714.45 | 715.65 | 705.95 | 708.00 | 708.00 | -0.59% | 1,396,559 |
| Dec 2, 2025 | 712.50 | 716.70 | 709.35 | 712.20 | 712.20 | -0.04% | 2,424,169 |
| Dec 1, 2025 | 727.10 | 728.90 | 709.70 | 712.50 | 712.50 | -1.53% | 2,400,147 |
| Nov 28, 2025 | 724.00 | 730.20 | 721.70 | 723.60 | 723.60 | -0.25% | 1,444,662 |
| Nov 27, 2025 | 732.00 | 734.00 | 723.50 | 725.40 | 725.40 | -0.73% | 1,086,614 |
| Nov 26, 2025 | 724.30 | 733.90 | 720.25 | 730.75 | 730.75 | 1.31% | 1,965,769 |
| Nov 25, 2025 | 718.20 | 726.05 | 715.25 | 721.30 | 721.30 | 0.50% | 2,298,762 |
| Nov 24, 2025 | 725.35 | 727.30 | 715.30 | 717.70 | 717.70 | -1.05% | 4,800,336 |
| Nov 21, 2025 | 739.80 | 739.85 | 721.20 | 725.35 | 725.35 | -2.13% | 3,588,983 |
| Nov 20, 2025 | 743.65 | 745.90 | 738.60 | 741.10 | 741.10 | -0.34% | 1,529,401 |
| Nov 19, 2025 | 750.35 | 750.85 | 738.60 | 743.65 | 743.65 | -0.89% | 2,600,689 |
| Nov 18, 2025 | 769.85 | 769.85 | 748.30 | 750.35 | 750.35 | -2.36% | 1,247,505 |
| Nov 17, 2025 | 768.00 | 772.80 | 764.95 | 768.50 | 768.50 | 0.48% | 1,312,234 |
| Nov 14, 2025 | 766.00 | 767.40 | 757.40 | 764.85 | 764.85 | 0.01% | 1,171,600 |
| Nov 13, 2025 | 763.00 | 773.90 | 762.80 | 764.80 | 764.80 | 0.47% | 2,212,671 |
| Nov 12, 2025 | 767.40 | 771.15 | 760.00 | 761.20 | 761.20 | -0.53% | 2,364,484 |
| Nov 11, 2025 | 762.50 | 766.30 | 752.45 | 765.25 | 765.25 | 0.69% | 1,497,577 |
| Nov 10, 2025 | 759.45 | 768.25 | 756.50 | 760.00 | 760.00 | 0.07% | 1,418,071 |
| Nov 7, 2025 | 753.60 | 761.65 | 745.00 | 759.45 | 759.45 | 0.15% | 1,968,749 |
| Nov 6, 2025 | 770.00 | 773.50 | 756.50 | 758.35 | 758.35 | -2.10% | 2,753,925 |
| Nov 4, 2025 | 777.20 | 784.00 | 771.20 | 774.60 | 774.60 | -0.33% | 3,229,495 |
| Nov 3, 2025 | 755.00 | 784.50 | 752.35 | 777.20 | 777.20 | 2.77% | 3,774,129 |
| Oct 31, 2025 | 757.00 | 780.95 | 754.10 | 756.25 | 756.25 | -2.61% | 3,438,729 |
| Oct 30, 2025 | 781.80 | 784.65 | 771.15 | 776.55 | 776.55 | -0.28% | 1,835,761 |
| Oct 29, 2025 | 774.10 | 786.50 | 772.05 | 778.70 | 778.70 | 0.60% | 2,757,524 |
| Oct 28, 2025 | 777.20 | 779.85 | 767.20 | 774.05 | 774.05 | -0.70% | 1,775,002 |
| Oct 27, 2025 | 774.70 | 785.80 | 774.20 | 779.50 | 779.50 | 0.91% | 1,711,268 |
| Oct 24, 2025 | 774.30 | 777.00 | 765.65 | 772.45 | 772.45 | -0.24% | 1,843,887 |
| Oct 23, 2025 | 776.45 | 782.65 | 772.40 | 774.30 | 774.30 | 0.33% | 3,194,015 |
| Oct 21, 2025 | 775.00 | 776.80 | 770.00 | 771.75 | 771.75 | -0.28% | 165,784 |
| Oct 20, 2025 | 772.00 | 775.15 | 765.10 | 773.95 | 773.95 | 0.78% | 1,256,775 |
| Oct 17, 2025 | 769.00 | 773.85 | 762.00 | 767.95 | 767.95 | -0.23% | 3,164,486 |
| Oct 16, 2025 | 759.00 | 771.45 | 757.55 | 769.70 | 769.70 | 1.77% | 2,587,449 |
| Oct 15, 2025 | 743.00 | 765.00 | 742.25 | 756.30 | 756.30 | 2.08% | 3,280,013 |
| Oct 14, 2025 | 743.10 | 746.45 | 736.40 | 740.90 | 740.90 | -0.04% | 1,964,076 |
| Oct 13, 2025 | 738.40 | 743.55 | 730.00 | 741.20 | 741.20 | 0.14% | 1,376,145 |
| Oct 10, 2025 | 730.85 | 743.40 | 728.05 | 740.20 | 740.20 | 1.54% | 2,131,129 |
| Oct 9, 2025 | 727.00 | 733.65 | 722.00 | 729.00 | 729.00 | 0.57% | 2,025,840 |
| Oct 8, 2025 | 733.50 | 737.15 | 722.45 | 724.90 | 724.90 | -1.66% | 2,211,742 |
| Oct 7, 2025 | 735.25 | 739.15 | 729.25 | 737.15 | 737.15 | 0.26% | 1,940,228 |
| Oct 6, 2025 | 730.85 | 736.40 | 722.25 | 735.25 | 735.25 | 0.83% | 1,893,389 |
| Oct 3, 2025 | 724.40 | 730.50 | 719.20 | 729.20 | 729.20 | 0.96% | 3,313,673 |
| Oct 1, 2025 | 713.50 | 725.55 | 712.10 | 722.30 | 722.30 | 1.30% | 3,535,085 |
| Sep 30, 2025 | 721.10 | 722.15 | 708.65 | 713.00 | 713.00 | -1.27% | 3,248,618 |
| Sep 29, 2025 | 719.90 | 723.05 | 713.50 | 722.15 | 722.15 | 0.85% | 1,927,913 |
| Sep 26, 2025 | 721.00 | 725.90 | 714.05 | 716.05 | 716.05 | -0.69% | 2,092,671 |
| Sep 25, 2025 | 732.95 | 736.00 | 718.80 | 721.05 | 721.05 | -1.72% | 4,485,383 |
| Sep 24, 2025 | 757.00 | 761.20 | 731.00 | 733.65 | 733.65 | -3.39% | 3,640,021 |
| Sep 23, 2025 | 774.05 | 775.70 | 756.10 | 759.40 | 759.40 | -1.85% | 3,258,299 |
| Sep 22, 2025 | 777.70 | 787.50 | 771.00 | 773.75 | 773.75 | -0.51% | 1,647,107 |
| Sep 19, 2025 | 784.80 | 790.25 | 772.95 | 777.70 | 777.70 | -0.69% | 4,131,716 |
| Sep 18, 2025 | 789.00 | 792.80 | 781.10 | 783.10 | 783.10 | -0.43% | 2,060,110 |
| Sep 17, 2025 | 789.70 | 794.80 | 782.30 | 786.45 | 786.45 | -0.04% | 2,071,167 |
| Sep 16, 2025 | 778.00 | 791.35 | 772.70 | 786.75 | 786.75 | 1.42% | 2,886,766 |
| Sep 15, 2025 | 762.90 | 781.70 | 759.40 | 775.70 | 775.70 | 2.28% | 3,676,193 |
| Sep 12, 2025 | 759.35 | 764.40 | 754.20 | 758.40 | 758.40 | 0.27% | 1,594,096 |
| Sep 11, 2025 | 754.00 | 758.95 | 749.00 | 756.35 | 756.35 | 0.27% | 1,490,945 |
| Sep 10, 2025 | 754.00 | 762.45 | 750.00 | 754.30 | 754.30 | 0.43% | 2,342,062 |
| Sep 9, 2025 | 757.50 | 759.00 | 746.35 | 751.10 | 751.10 | -0.84% | 1,667,910 |
| Sep 8, 2025 | 757.50 | 764.70 | 755.00 | 757.50 | 757.50 | 0.26% | 1,292,430 |
| Sep 5, 2025 | 766.20 | 770.90 | 745.60 | 755.55 | 755.55 | -0.34% | 2,128,432 |
| Sep 4, 2025 | 772.00 | 777.30 | 755.90 | 758.10 | 758.10 | -0.82% | 1,949,211 |
| Sep 3, 2025 | 757.95 | 765.85 | 754.90 | 764.40 | 764.40 | 1.27% | 1,432,401 |
| Sep 2, 2025 | 749.20 | 765.50 | 745.55 | 754.80 | 754.80 | 0.87% | 1,726,671 |
| Sep 1, 2025 | 739.55 | 750.00 | 737.00 | 748.30 | 748.30 | 1.25% | 1,427,328 |
| Aug 29, 2025 | 747.00 | 754.10 | 737.55 | 739.05 | 739.05 | -1.39% | 3,054,170 |
| Aug 28, 2025 | 754.50 | 757.25 | 743.35 | 749.45 | 749.45 | -0.68% | 2,806,487 |
| Aug 26, 2025 | 768.00 | 769.60 | 753.00 | 754.60 | 754.60 | -2.25% | 2,452,380 |
| Aug 25, 2025 | 764.45 | 775.85 | 764.00 | 772.00 | 772.00 | 1.24% | 1,718,841 |
| Aug 22, 2025 | 772.00 | 773.20 | 759.10 | 762.55 | 762.55 | -1.38% | 1,302,086 |
| Aug 21, 2025 | 771.50 | 783.90 | 770.50 | 773.20 | 773.20 | 0.35% | 1,946,556 |
| Aug 20, 2025 | 775.85 | 779.70 | 769.05 | 770.50 | 770.50 | -0.72% | 1,715,213 |
| Aug 19, 2025 | 770.00 | 778.00 | 765.05 | 776.10 | 776.10 | 0.94% | 1,883,917 |
| Aug 18, 2025 | 766.00 | 777.90 | 759.05 | 768.90 | 768.90 | 2.31% | 3,501,272 |
| Aug 14, 2025 | 759.00 | 762.70 | 749.00 | 751.55 | 751.55 | -0.81% | 1,437,774 |
| Aug 13, 2025 | 758.50 | 767.20 | 753.55 | 757.65 | 757.65 | 0.03% | 1,366,582 |
| Aug 12, 2025 | 764.60 | 764.60 | 752.00 | 757.40 | 757.40 | -0.99% | 2,771,092 |
| Aug 11, 2025 | 747.25 | 768.50 | 742.15 | 764.95 | 764.95 | 2.38% | 2,614,700 |
| Aug 8, 2025 | 759.20 | 768.60 | 743.15 | 747.20 | 747.20 | -1.64% | 1,923,910 |
| Aug 7, 2025 | 759.80 | 763.20 | 746.25 | 759.65 | 759.65 | -0.63% | 3,898,418 |
| Aug 6, 2025 | 780.90 | 781.75 | 755.10 | 764.50 | 764.50 | -2.11% | 4,917,073 |
| Aug 5, 2025 | 795.00 | 798.80 | 770.10 | 780.95 | 780.95 | -1.50% | 4,368,329 |
| Aug 4, 2025 | 780.00 | 796.00 | 774.00 | 792.85 | 792.85 | 1.99% | 1,554,859 |
| Aug 1, 2025 | 782.65 | 795.80 | 775.00 | 777.40 | 777.40 | -0.87% | 2,572,230 |
| Jul 31, 2025 | 780.00 | 789.80 | 779.05 | 784.25 | 784.25 | -0.58% | 2,252,239 |
| Jul 30, 2025 | 799.85 | 802.65 | 786.10 | 788.80 | 788.80 | -1.44% | 1,601,532 |
| Jul 29, 2025 | 786.50 | 805.00 | 786.10 | 800.35 | 800.35 | 1.67% | 1,706,638 |
| Jul 28, 2025 | 819.00 | 820.45 | 785.00 | 787.20 | 787.20 | -4.73% | 3,684,452 |
| Jul 25, 2025 | 828.60 | 835.75 | 822.40 | 826.30 | 820.30 | -0.32% | 2,916,944 |
| Jul 24, 2025 | 842.45 | 844.35 | 825.00 | 828.95 | 822.93 | -1.54% | 1,695,817 |
| Jul 23, 2025 | 846.10 | 849.00 | 828.30 | 841.95 | 835.84 | -0.42% | 3,083,239 |
| Jul 22, 2025 | 855.30 | 856.45 | 839.05 | 845.50 | 839.36 | -0.83% | 2,580,530 |
| Jul 21, 2025 | 845.20 | 853.80 | 840.75 | 852.60 | 846.41 | 0.88% | 1,581,419 |
| Jul 18, 2025 | 850.00 | 852.55 | 838.50 | 845.20 | 839.06 | -0.22% | 1,809,369 |
| Jul 17, 2025 | 849.50 | 856.00 | 839.05 | 847.05 | 840.90 | 0.33% | 3,537,631 |
| Jul 16, 2025 | 834.75 | 848.20 | 832.45 | 844.30 | 838.17 | 1.30% | 2,082,060 |
| Jul 15, 2025 | 826.90 | 842.50 | 824.20 | 833.50 | 827.45 | 0.80% | 2,678,446 |
| Jul 14, 2025 | 817.00 | 832.00 | 815.15 | 826.90 | 820.90 | 1.45% | 3,604,322 |