DLF Limited (NSE:DLF)
India
· Delayed Price · Currency is INR 588.40
-4.05 (-0.68%)
Apr 28, 2026, 3:29 PM IST
DLF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 594.00 | 595.70 | 586.45 | 587.90 | 587.90 | -0.77% | 2,274,236 |
| Apr 27, 2026 | 592.90 | 599.80 | 590.30 | 592.45 | 592.45 | 0.92% | 1,919,223 |
| Apr 24, 2026 | 591.10 | 595.50 | 583.05 | 587.05 | 587.05 | -0.97% | 2,012,903 |
| Apr 23, 2026 | 604.00 | 605.25 | 591.00 | 592.80 | 592.80 | -2.92% | 3,196,418 |
| Apr 22, 2026 | 607.20 | 614.80 | 605.45 | 610.65 | 610.65 | 0.51% | 3,636,503 |
| Apr 21, 2026 | 595.65 | 609.80 | 595.65 | 607.55 | 607.55 | 1.87% | 4,113,329 |
| Apr 20, 2026 | 602.00 | 604.65 | 590.35 | 596.40 | 596.40 | -0.89% | 3,259,425 |
| Apr 17, 2026 | 590.80 | 604.85 | 586.25 | 601.75 | 601.75 | 2.04% | 4,107,527 |
| Apr 16, 2026 | 592.00 | 597.85 | 581.65 | 589.70 | 589.70 | 0.38% | 4,368,390 |
| Apr 15, 2026 | 578.20 | 590.45 | 575.70 | 587.45 | 587.45 | 3.35% | 6,111,306 |
| Apr 13, 2026 | 553.00 | 571.05 | 546.00 | 568.40 | 568.40 | -0.21% | 4,218,013 |
| Apr 10, 2026 | 569.95 | 576.00 | 564.20 | 569.60 | 569.60 | 1.18% | 6,281,265 |
| Apr 9, 2026 | 570.00 | 572.40 | 560.05 | 562.95 | 562.95 | -1.73% | 4,323,997 |
| Apr 8, 2026 | 555.00 | 574.85 | 555.00 | 572.85 | 572.85 | 7.26% | 14,722,140 |
| Apr 7, 2026 | 525.00 | 538.35 | 518.30 | 534.10 | 534.10 | 0.93% | 6,261,020 |
| Apr 6, 2026 | 521.70 | 531.45 | 513.60 | 529.20 | 529.20 | 1.33% | 5,046,388 |
| Apr 2, 2026 | 501.00 | 524.45 | 489.40 | 522.25 | 522.25 | 2.45% | 7,852,289 |
| Apr 1, 2026 | 519.95 | 524.55 | 507.00 | 509.75 | 509.75 | 1.12% | 6,453,918 |
| Mar 30, 2026 | 518.00 | 522.40 | 502.10 | 504.10 | 504.10 | -3.61% | 6,410,832 |
| Mar 27, 2026 | 527.00 | 530.75 | 520.00 | 523.00 | 523.00 | -2.12% | 7,748,625 |
| Mar 25, 2026 | 526.90 | 541.85 | 525.75 | 534.35 | 534.35 | 2.56% | 5,993,288 |
| Mar 24, 2026 | 524.00 | 531.25 | 516.00 | 521.00 | 521.00 | 1.21% | 5,334,313 |
| Mar 23, 2026 | 534.00 | 534.00 | 512.05 | 514.75 | 514.75 | -4.81% | 4,277,345 |
| Mar 20, 2026 | 549.00 | 558.00 | 538.85 | 540.75 | 540.75 | -0.28% | 4,266,475 |
| Mar 19, 2026 | 552.00 | 552.00 | 539.05 | 542.25 | 542.25 | -3.70% | 3,598,745 |
| Mar 18, 2026 | 549.00 | 570.75 | 546.00 | 563.10 | 563.10 | 2.79% | 4,832,205 |
| Mar 17, 2026 | 531.25 | 550.55 | 529.70 | 547.80 | 547.80 | 3.29% | 5,442,204 |
| Mar 16, 2026 | 543.00 | 545.70 | 524.60 | 530.35 | 530.35 | -2.28% | 6,921,559 |
| Mar 13, 2026 | 557.25 | 558.90 | 540.45 | 542.75 | 542.75 | -2.75% | 5,007,908 |
| Mar 12, 2026 | 568.40 | 571.75 | 555.55 | 558.10 | 558.10 | -2.63% | 3,176,429 |
| Mar 11, 2026 | 585.30 | 595.00 | 571.65 | 573.20 | 573.20 | -1.94% | 3,717,062 |
| Mar 10, 2026 | 580.20 | 587.00 | 575.25 | 584.55 | 584.55 | 1.67% | 4,701,725 |
| Mar 9, 2026 | 566.00 | 577.40 | 553.55 | 574.95 | 574.95 | -0.45% | 4,442,106 |
| Mar 6, 2026 | 584.60 | 584.85 | 574.85 | 577.55 | 577.55 | -1.30% | 5,424,431 |
| Mar 5, 2026 | 571.45 | 589.35 | 571.45 | 585.15 | 585.15 | 2.83% | 7,827,655 |
| Mar 4, 2026 | 578.25 | 578.75 | 562.75 | 569.05 | 569.05 | -3.58% | 14,902,220 |
| Mar 2, 2026 | 580.00 | 594.15 | 577.25 | 590.20 | 590.20 | -2.26% | 4,242,819 |
| Feb 27, 2026 | 610.00 | 613.05 | 600.90 | 603.85 | 603.85 | -1.14% | 4,023,729 |
| Feb 26, 2026 | 614.00 | 616.45 | 605.10 | 610.80 | 610.80 | -0.07% | 2,671,861 |
| Feb 25, 2026 | 617.00 | 623.85 | 607.45 | 611.20 | 611.20 | -0.07% | 3,522,834 |
| Feb 24, 2026 | 623.15 | 624.30 | 608.25 | 611.65 | 611.65 | -2.34% | 2,835,264 |
| Feb 23, 2026 | 632.50 | 634.00 | 622.85 | 626.30 | 626.30 | -0.48% | 1,932,609 |
| Feb 20, 2026 | 620.00 | 630.60 | 616.00 | 629.30 | 629.30 | 1.42% | 3,422,127 |
| Feb 19, 2026 | 642.45 | 644.45 | 617.40 | 620.50 | 620.50 | -3.42% | 2,131,815 |
| Feb 18, 2026 | 639.05 | 645.35 | 632.35 | 642.45 | 642.45 | 0.53% | 908,272 |
| Feb 17, 2026 | 643.00 | 643.30 | 635.70 | 639.05 | 639.05 | -0.74% | 1,136,224 |
| Feb 16, 2026 | 625.35 | 645.30 | 622.00 | 643.80 | 643.80 | 2.78% | 2,231,253 |
| Feb 13, 2026 | 641.60 | 641.60 | 623.55 | 626.40 | 626.40 | -3.90% | 4,838,136 |
| Feb 12, 2026 | 670.10 | 670.25 | 650.10 | 651.80 | 651.80 | -3.01% | 3,109,096 |
| Feb 11, 2026 | 674.40 | 674.40 | 662.05 | 672.05 | 672.05 | 0.04% | 2,011,690 |
| Feb 10, 2026 | 673.00 | 676.60 | 667.00 | 671.80 | 671.80 | 0.10% | 2,932,204 |
| Feb 9, 2026 | 668.10 | 673.80 | 666.45 | 671.15 | 671.15 | 1.11% | 1,727,533 |
| Feb 6, 2026 | 660.85 | 665.65 | 649.30 | 663.75 | 663.75 | 0.37% | 2,687,146 |
| Feb 5, 2026 | 660.00 | 663.25 | 647.65 | 661.30 | 661.30 | 0.22% | 2,184,966 |
| Feb 4, 2026 | 652.20 | 662.55 | 637.15 | 659.85 | 659.85 | 1.45% | 2,438,362 |
| Feb 3, 2026 | 670.05 | 674.40 | 645.85 | 650.40 | 650.40 | 3.85% | 5,722,963 |
| Feb 2, 2026 | 614.00 | 628.55 | 610.05 | 626.30 | 626.30 | 2.11% | 2,411,331 |
| Feb 1, 2026 | 638.90 | 642.30 | 592.90 | 613.35 | 613.35 | -3.52% | 3,556,353 |
| Jan 30, 2026 | 633.10 | 638.90 | 627.00 | 635.75 | 635.75 | -0.44% | 3,937,443 |
| Jan 29, 2026 | 627.00 | 641.75 | 624.90 | 638.55 | 638.55 | 2.08% | 4,990,065 |
| Jan 28, 2026 | 610.00 | 627.40 | 606.05 | 625.55 | 625.55 | 2.62% | 6,678,297 |
| Jan 27, 2026 | 596.00 | 611.30 | 589.25 | 609.55 | 609.55 | 3.59% | 9,013,655 |
| Jan 23, 2026 | 620.00 | 622.00 | 586.65 | 588.45 | 588.45 | -4.05% | 10,792,256 |
| Jan 22, 2026 | 625.30 | 625.55 | 607.10 | 613.30 | 613.30 | -0.70% | 7,416,397 |
| Jan 21, 2026 | 615.00 | 622.90 | 607.50 | 617.65 | 617.65 | 0.78% | 5,619,055 |
| Jan 20, 2026 | 640.00 | 640.85 | 608.85 | 612.90 | 612.90 | -4.51% | 7,084,565 |
| Jan 19, 2026 | 649.00 | 651.85 | 636.65 | 641.85 | 641.85 | -1.23% | 2,279,973 |
| Jan 16, 2026 | 654.50 | 666.20 | 646.05 | 649.85 | 649.85 | -0.18% | 5,189,752 |
| Jan 14, 2026 | 652.00 | 654.45 | 642.30 | 651.05 | 651.05 | -0.21% | 7,138,253 |
| Jan 13, 2026 | 660.00 | 665.25 | 641.05 | 652.40 | 652.40 | -1.10% | 8,029,667 |
| Jan 12, 2026 | 668.00 | 668.00 | 648.75 | 659.65 | 659.65 | -1.68% | 4,901,801 |
| Jan 9, 2026 | 692.60 | 693.75 | 666.60 | 670.90 | 670.90 | -3.11% | 3,796,350 |
| Jan 8, 2026 | 703.15 | 713.75 | 690.00 | 692.40 | 692.40 | -1.54% | 3,614,003 |
| Jan 7, 2026 | 705.00 | 706.00 | 693.00 | 703.25 | 703.25 | -0.43% | 2,701,653 |
| Jan 6, 2026 | 715.00 | 715.00 | 702.75 | 706.30 | 706.30 | -0.71% | 2,417,169 |
| Jan 5, 2026 | 702.00 | 713.80 | 696.45 | 711.35 | 711.35 | 1.88% | 4,016,984 |
| Jan 2, 2026 | 692.65 | 707.45 | 692.65 | 698.20 | 698.20 | 0.98% | 4,064,871 |
| Jan 1, 2026 | 690.20 | 693.85 | 681.95 | 691.40 | 691.40 | 0.58% | 1,564,403 |
| Dec 31, 2025 | 680.65 | 692.55 | 680.10 | 687.40 | 687.40 | 0.99% | 1,781,196 |
| Dec 30, 2025 | 685.55 | 686.70 | 676.20 | 680.65 | 680.65 | -1.18% | 1,717,351 |
| Dec 29, 2025 | 695.10 | 697.50 | 686.30 | 688.75 | 688.75 | -0.90% | 1,236,240 |
| Dec 26, 2025 | 692.85 | 696.55 | 689.05 | 695.00 | 695.00 | 0.01% | 1,226,524 |
| Dec 24, 2025 | 693.10 | 703.95 | 692.35 | 694.90 | 694.90 | 0.09% | 2,407,071 |
| Dec 23, 2025 | 692.10 | 699.00 | 688.35 | 694.25 | 694.25 | 0.32% | 1,843,580 |
| Dec 22, 2025 | 695.00 | 696.00 | 690.25 | 692.05 | 692.05 | 0.12% | 1,007,869 |
| Dec 19, 2025 | 679.20 | 694.65 | 679.20 | 691.20 | 691.20 | 1.79% | 1,311,420 |
| Dec 18, 2025 | 681.10 | 686.50 | 672.00 | 679.05 | 679.05 | -0.59% | 1,597,174 |
| Dec 17, 2025 | 690.00 | 691.90 | 680.05 | 683.10 | 683.10 | -1.28% | 1,751,896 |
| Dec 16, 2025 | 697.00 | 697.00 | 689.00 | 691.95 | 691.95 | -0.85% | 1,299,419 |
| Dec 15, 2025 | 695.00 | 698.80 | 690.30 | 697.90 | 697.90 | -0.21% | 1,519,781 |
| Dec 12, 2025 | 697.00 | 705.00 | 691.70 | 699.40 | 699.40 | 0.83% | 2,447,290 |
| Dec 11, 2025 | 685.00 | 695.70 | 680.15 | 693.65 | 693.65 | 1.29% | 1,705,673 |
| Dec 10, 2025 | 690.05 | 698.00 | 683.15 | 684.80 | 684.80 | -0.76% | 2,350,392 |
| Dec 9, 2025 | 684.50 | 699.00 | 679.50 | 690.05 | 690.05 | 0.38% | 3,060,901 |
| Dec 8, 2025 | 719.75 | 720.05 | 685.05 | 687.45 | 687.45 | -4.49% | 3,505,750 |
| 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 |