DLF Limited DLF
NSE · India · Finance
INR 658.40-15.60 (-2.31%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 658.40 | -2.31% | INR 664.50 | INR 671.10 | INR 650.55 | 6.26M |
| 2026-09-30 | INR 674.00 | +3.22% | INR 665.05 | INR 674.00 | INR 653.00 | 5.83M |
| 2026-09-29 | INR 653.00 | -1.59% | INR 660.50 | INR 675.00 | INR 653.00 | 4.74M |
| 2026-09-28 | INR 663.55 | -2.85% | INR 680.00 | INR 680.00 | INR 663.55 |
| 2.77M |
| 2026-09-25 | INR 683.00 | +1.88% | INR 671.20 | INR 683.60 | INR 670.60 | 3.57M |
| 2026-09-24 | INR 670.40 | -0.68% | INR 666.75 | INR 681.00 | INR 666.55 | 5.07M |
| 2026-09-23 | INR 675.00 | +0.82% | INR 669.00 | INR 681.00 | INR 668.00 | 2.43M |
| 2026-09-22 | INR 669.50 | +1.40% | INR 662.00 | INR 671.90 | INR 659.05 | 5.19M |
| 2026-09-21 | INR 660.25 | +2.47% | INR 645.10 | INR 660.95 | INR 644.00 | 3.15M |
| 2026-09-18 | INR 644.35 | +0.68% | INR 640.00 | INR 653.70 | INR 640.00 | 2.89M |
| 2026-09-17 | INR 640.00 | +2.76% | INR 623.05 | INR 644.55 | INR 622.00 | 2.48M |
| 2026-09-16 | INR 622.80 | +0.31% | INR 620.85 | INR 628.30 | INR 611.50 | 2.22M |
| 2026-09-15 | INR 620.85 | -3.67% | INR 644.50 | INR 647.15 | INR 620.85 | 3.67M |
| 2026-09-14 | INR 644.50 | 0.00% | INR 644.50 | INR 644.50 | INR 644.50 | 0 |
| 2026-09-11 | INR 644.50 | -1.73% | INR 650.00 | INR 651.40 | INR 630.00 | 4.50M |
| 2026-09-10 | INR 655.85 | +0.11% | INR 653.60 | INR 662.40 | INR 651.90 | 2.51M |
| 2026-09-09 | INR 655.10 | -2.96% | INR 670.20 | INR 672.10 | INR 654.70 | 17.00M |
| 2026-09-08 | INR 675.10 | +0.36% | INR 672.40 | INR 676.40 | INR 665.00 | 2.43M |
| 2026-09-07 | INR 672.70 | -1.35% | INR 685.00 | INR 685.00 | INR 672.70 | 1.25M |
| 2026-09-04 | INR 681.90 | +0.04% | INR 681.65 | INR 689.75 | INR 680.80 | 1.91M |
| 2026-09-03 | INR 681.65 | +1.20% | INR 671.00 | INR 689.35 | INR 671.00 | 3.40M |
| 2026-09-02 | INR 673.55 | -0.24% | INR 666.00 | INR 673.55 | INR 651.30 | 3.58M |
| 2026-09-01 | INR 675.15 | -2.30% | INR 672.60 | INR 676.00 | INR 665.95 | 3.40M |
| 2026-08-31 | INR 691.05 | +1.65% | INR 676.15 | INR 691.05 | INR 664.00 | 3.15M |
| 2026-08-28 | INR 679.80 | +0.54% | INR 680.00 | INR 682.95 | INR 672.50 | 1.06M |
| 2026-08-27 | INR 676.15 | +0.54% | INR 679.00 | INR 687.50 | INR 673.55 | 1.77M |
| 2026-08-26 | INR 672.50 | -1.53% | INR 688.00 | INR 690.40 | INR 672.50 | 2.14M |
| 2026-08-25 | INR 682.95 | -0.88% | INR 688.00 | INR 688.20 | INR 678.30 | 2.16M |
| 2026-08-24 | INR 689.00 | +1.61% | INR 678.10 | INR 689.00 | INR 678.10 | 5.10M |
| 2026-08-21 | INR 678.10 | +0.29% | INR 677.20 | INR 684.45 | INR 675.25 | 2.48M |
| 2026-08-20 | INR 676.15 | +0.93% | INR 674.00 | INR 682.45 | INR 671.95 | 2.37M |
| 2026-08-19 | INR 669.90 | +0.62% | INR 666.00 | INR 674.65 | INR 658.30 | 2.90M |
| 2026-08-18 | INR 665.75 | -0.78% | INR 672.00 | INR 682.50 | INR 658.25 | 6.10M |
| 2026-08-17 | INR 671.00 | +0.90% | INR 666.70 | INR 674.90 | INR 659.50 | 3.05M |
| 2026-08-14 | INR 665.00 | +0.15% | INR 664.00 | INR 669.85 | INR 659.60 | 1.53M |
| 2026-08-13 | INR 664.00 | +0.34% | INR 661.20 | INR 667.80 | INR 656.65 | 2.64M |
| 2026-08-12 | INR 661.75 | +1.79% | INR 653.00 | INR 661.75 | INR 644.55 | 2.68M |
| 2026-08-11 | INR 650.10 | -1.50% | INR 658.00 | INR 662.00 | INR 648.20 | 2.78M |
| 2026-08-10 | INR 660.00 | +2.80% | INR 642.00 | INR 660.90 | INR 639.30 | 3.03M |
| 2026-08-07 | INR 642.00 | 0.00% | INR 635.05 | INR 649.90 | INR 635.05 | 2.47M |
| 2026-08-06 | INR 642.00 | -1.09% | INR 652.65 | INR 656.10 | INR 636.30 | 4.88M |
| 2026-08-05 | INR 649.10 | +0.89% | INR 651.15 | INR 665.80 | INR 649.00 | 4.90M |
| 2026-08-04 | INR 643.40 | -3.76% | INR 654.80 | INR 659.80 | INR 643.40 | 7.02M |
| 2026-08-03 | INR 668.55 | +1.40% | INR 668.25 | INR 670.90 | INR 660.60 | 1.66M |
| 2026-07-31 | INR 659.30 | +0.68% | INR 658.00 | INR 661.95 | INR 656.25 | 1.44M |
| 2026-07-30 | INR 654.85 | -2.30% | INR 669.75 | INR 669.75 | INR 652.05 | 2.32M |
| 2026-07-29 | INR 670.25 | +1.09% | INR 668.00 | INR 672.00 | INR 662.45 | 4.05M |
| 2026-07-28 | INR 663.05 | +1.87% | INR 650.40 | INR 666.60 | INR 648.00 | 6.02M |
| 2026-07-27 | INR 650.90 | +0.88% | INR 647.10 | INR 651.95 | INR 641.90 | 2.66M |
| 2026-07-24 | INR 645.20 | +0.47% | INR 639.15 | INR 648.65 | INR 630.60 | 2.00M |
| 2026-07-23 | INR 642.20 | -1.43% | INR 650.00 | INR 657.65 | INR 638.40 | 2.44M |
| 2026-07-22 | INR 651.50 | -3.29% | INR 670.00 | INR 671.25 | INR 648.60 | 3.64M |
| 2026-07-21 | INR 673.65 | +0.76% | INR 669.00 | INR 675.30 | INR 665.30 | 2.83M |
| 2026-07-20 | INR 668.60 | +0.12% | INR 665.00 | INR 669.80 | INR 654.15 | 2.75M |
| 2026-07-17 | INR 667.80 | +3.04% | INR 649.00 | INR 677.00 | INR 647.10 | 9.53M |
| 2026-07-16 | INR 648.10 | -1.47% | INR 661.00 | INR 661.45 | INR 646.70 | 6.44M |
| 2026-07-15 | INR 657.75 | -2.04% | INR 671.50 | INR 681.40 | INR 655.45 | 5.66M |
| 2026-07-14 | INR 671.45 | -1.60% | INR 678.00 | INR 681.60 | INR 665.40 | 2.59M |
| 2026-07-13 | INR 682.35 | -0.50% | INR 679.55 | INR 690.25 | INR 673.35 | 6.98M |
| 2026-07-10 | INR 685.75 | +3.96% | INR 670.00 | INR 692.00 | INR 654.55 | 11.34M |
| 2026-07-09 | INR 659.60 | +4.04% | INR 637.15 | INR 666.00 | INR 635.00 | 6.40M |
| 2026-07-08 | INR 634.00 | -2.63% | INR 647.00 | INR 664.85 | INR 630.75 | 4.90M |
| 2026-07-07 | INR 651.10 | -3.30% | INR 673.30 | INR 673.30 | INR 649.90 | 5.69M |
| 2026-07-06 | INR 673.30 | -0.38% | INR 677.25 | INR 684.20 | INR 670.10 | 6.41M |
| 2026-07-03 | INR 675.90 | +2.69% | INR 661.20 | INR 678.00 | INR 656.60 | 6.69M |
| 2026-07-02 | INR 658.20 | +1.46% | INR 649.05 | INR 660.35 | INR 647.45 | 5.46M |
| 2026-07-01 | INR 648.70 | +4.62% | INR 620.45 | INR 650.65 | INR 618.00 | 4.92M |
| 2026-06-30 | INR 620.05 | +0.86% | INR 614.30 | INR 625.50 | INR 608.65 | 3.35M |
| 2026-06-29 | INR 614.75 | -1.06% | INR 622.00 | INR 628.60 | INR 611.40 | 3.09M |
| 2026-06-26 | INR 621.35 | 0.00% | INR 621.35 | INR 621.35 | INR 621.35 | 0 |
| 2026-06-25 | INR 621.35 | +0.52% | INR 622.00 | INR 631.75 | INR 620.00 | 3.89M |
| 2026-06-24 | INR 618.15 | +0.95% | INR 611.80 | INR 622.65 | INR 609.40 | 3.63M |
| 2026-06-23 | INR 612.35 | -2.43% | INR 626.95 | INR 636.40 | INR 610.05 | 3.69M |
| 2026-06-22 | INR 627.60 | +0.50% | INR 627.40 | INR 631.80 | INR 625.10 | 2.67M |
| 2026-06-19 | INR 624.50 | -2.53% | INR 639.00 | INR 639.00 | INR 619.65 | 4.20M |
| 2026-06-18 | INR 640.70 | +2.75% | INR 623.55 | INR 644.00 | INR 623.00 | 9.82M |
| 2026-06-17 | INR 623.55 | -0.91% | INR 633.05 | INR 633.75 | INR 618.20 | 4.07M |
| 2026-06-16 | INR 629.30 | +2.42% | INR 618.00 | INR 632.00 | INR 611.70 | 5.39M |
| 2026-06-15 | INR 614.45 | +4.67% | INR 601.00 | INR 620.30 | INR 598.30 | 9.31M |
| 2026-06-12 | INR 587.05 | +4.27% | INR 571.00 | INR 589.20 | INR 565.55 | 4.18M |
| 2026-06-11 | INR 563.00 | -0.04% | INR 560.90 | INR 565.80 | INR 555.50 | 1.60M |
| 2026-06-10 | INR 563.20 | -2.08% | INR 573.00 | INR 577.65 | INR 560.60 | 1.26M |
| 2026-06-09 | INR 575.15 | +2.47% | INR 564.00 | INR 577.10 | INR 563.00 | 2.43M |
| 2026-06-08 | INR 561.30 | -2.84% | INR 571.00 | INR 574.25 | INR 557.50 | 3.32M |
| 2026-06-05 | INR 577.70 | -0.02% | INR 581.40 | INR 588.00 | INR 574.10 | 3.39M |
| 2026-06-04 | INR 577.80 | -0.64% | INR 577.00 | INR 581.65 | INR 573.15 | 5.03M |
| 2026-06-03 | INR 581.55 | -1.74% | INR 590.10 | INR 591.15 | INR 573.55 | 3.68M |
| 2026-06-02 | INR 591.85 | +2.03% | INR 576.30 | INR 595.80 | INR 572.00 | 4.59M |
| 2026-06-01 | INR 580.05 | -1.79% | INR 595.00 | INR 601.90 | INR 577.75 | 2.94M |
| 2026-05-29 | INR 590.60 | -0.56% | INR 595.00 | INR 607.90 | INR 586.55 | 16.17M |