DLF Limited (DLF.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:58PM IST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 824.10 | 836.35 | 822.00 | 826.40 | 826.40 | 81,594 |
| Jun 25, 2024 | 843.00 | 843.00 | 814.30 | 825.10 | 825.10 | 82,829 |
| Jun 24, 2024 | 849.50 | 849.50 | 833.70 | 840.40 | 840.40 | 78,164 |
| Jun 21, 2024 | 875.00 | 879.55 | 854.05 | 855.80 | 855.80 | 93,262 |
| Jun 20, 2024 | 856.15 | 876.05 | 856.15 | 874.95 | 874.95 | 48,092 |
| Jun 19, 2024 | 880.15 | 881.00 | 850.70 | 859.75 | 859.75 | 67,243 |
| Jun 18, 2024 | 880.05 | 887.80 | 873.00 | 878.60 | 878.60 | 67,943 |
| Jun 14, 2024 | 879.45 | 883.50 | 871.55 | 877.95 | 877.95 | 118,744 |
| Jun 13, 2024 | 861.70 | 880.05 | 858.90 | 874.45 | 874.45 | 105,629 |
| Jun 12, 2024 | 859.30 | 865.80 | 850.50 | 859.25 | 859.25 | 104,485 |
| Jun 11, 2024 | 854.85 | 869.50 | 850.00 | 856.05 | 856.05 | 95,306 |
| Jun 10, 2024 | 845.05 | 856.70 | 837.65 | 847.30 | 847.30 | 153,387 |
| Jun 07, 2024 | 830.00 | 848.50 | 822.65 | 844.65 | 844.65 | 182,439 |
| Jun 06, 2024 | 800.00 | 835.90 | 799.40 | 829.70 | 829.70 | 172,487 |
| Jun 05, 2024 | 785.85 | 798.95 | 747.50 | 795.80 | 795.80 | 165,200 |
| Jun 04, 2024 | 880.00 | 880.00 | 689.90 | 762.60 | 762.60 | 457,560 |
| Jun 03, 2024 | 859.90 | 872.80 | 835.05 | 868.85 | 868.85 | 429,361 |
| May 31, 2024 | 805.35 | 822.00 | 805.35 | 816.60 | 816.60 | 177,814 |
| May 30, 2024 | 816.00 | 820.80 | 799.65 | 802.15 | 802.15 | 134,104 |
| May 29, 2024 | 819.90 | 825.95 | 812.15 | 818.85 | 818.85 | 117,024 |
| May 28, 2024 | 844.00 | 848.00 | 818.00 | 820.10 | 820.10 | 77,480 |
| May 27, 2024 | 840.90 | 848.00 | 834.80 | 842.10 | 842.10 | 84,469 |
| May 24, 2024 | 849.15 | 854.10 | 837.00 | 840.90 | 840.90 | 167,754 |
| May 23, 2024 | 853.45 | 853.45 | 834.50 | 847.35 | 847.35 | 50,195 |
| May 22, 2024 | 858.00 | 860.35 | 838.85 | 847.35 | 847.35 | 45,666 |
| May 21, 2024 | 848.40 | 857.40 | 846.75 | 851.65 | 851.65 | 38,863 |
| May 17, 2024 | 849.85 | 859.60 | 841.00 | 848.90 | 848.90 | 126,073 |
| May 16, 2024 | 830.55 | 846.85 | 826.65 | 842.60 | 842.60 | 143,252 |
| May 15, 2024 | 839.00 | 847.70 | 813.65 | 826.75 | 826.75 | 137,565 |
| May 14, 2024 | 847.90 | 852.35 | 831.00 | 838.90 | 838.90 | 194,571 |
| May 13, 2024 | 834.85 | 842.10 | 811.00 | 838.25 | 838.25 | 86,551 |
| May 10, 2024 | 843.90 | 844.80 | 817.95 | 825.75 | 825.75 | 127,467 |
| May 09, 2024 | 864.30 | 871.15 | 834.65 | 837.10 | 837.10 | 89,989 |
| May 08, 2024 | 856.00 | 862.55 | 846.80 | 852.45 | 852.45 | 106,490 |
| May 07, 2024 | 886.75 | 889.60 | 841.10 | 856.85 | 856.85 | 174,217 |
| May 06, 2024 | 880.70 | 901.20 | 876.65 | 887.05 | 887.05 | 110,321 |
| May 03, 2024 | 906.90 | 906.90 | 863.45 | 878.05 | 878.05 | 116,079 |
| May 02, 2024 | 888.00 | 900.60 | 882.00 | 895.80 | 895.80 | 94,425 |
| Apr 30, 2024 | 889.95 | 907.00 | 882.00 | 892.00 | 892.00 | 160,887 |
| Apr 29, 2024 | 912.00 | 914.15 | 877.00 | 886.25 | 886.25 | 96,439 |
| Apr 26, 2024 | 896.95 | 911.40 | 894.00 | 907.70 | 907.70 | 133,412 |
| Apr 25, 2024 | 893.00 | 897.00 | 883.00 | 894.55 | 894.55 | 78,176 |
| Apr 24, 2024 | 888.10 | 898.40 | 885.60 | 893.75 | 893.75 | 83,562 |
| Apr 23, 2024 | 870.60 | 898.15 | 870.60 | 885.50 | 885.50 | 132,138 |
| Apr 22, 2024 | 856.45 | 868.95 | 854.05 | 864.90 | 864.90 | 61,787 |
| Apr 19, 2024 | 839.10 | 859.00 | 833.65 | 855.85 | 855.85 | 132,441 |
| Apr 18, 2024 | 888.20 | 888.20 | 851.50 | 856.05 | 856.05 | 107,967 |
| Apr 16, 2024 | 874.10 | 883.45 | 868.40 | 876.25 | 876.25 | 85,076 |
| Apr 15, 2024 | 863.05 | 895.90 | 863.05 | 884.85 | 884.85 | 94,988 |
| Apr 12, 2024 | 910.05 | 921.00 | 905.90 | 908.15 | 908.15 | 98,868 |
| Apr 10, 2024 | 914.40 | 921.00 | 909.15 | 911.50 | 911.50 | 42,894 |
| Apr 09, 2024 | 924.30 | 930.75 | 904.00 | 910.35 | 910.35 | 85,649 |
| Apr 08, 2024 | 907.45 | 928.40 | 904.45 | 917.85 | 917.85 | 252,077 |
| Apr 05, 2024 | 890.90 | 909.60 | 884.80 | 905.95 | 905.95 | 176,172 |
| Apr 04, 2024 | 913.65 | 914.20 | 884.05 | 888.35 | 888.35 | 153,534 |
| Apr 03, 2024 | 934.00 | 934.00 | 901.50 | 904.55 | 904.55 | 183,411 |
| Apr 02, 2024 | 949.00 | 949.00 | 930.25 | 934.90 | 934.90 | 100,503 |
| Apr 01, 2024 | 899.00 | 967.00 | 899.00 | 948.45 | 948.45 | 279,520 |
| Mar 28, 2024 | 884.05 | 906.80 | 882.75 | 898.30 | 898.30 | 100,547 |
| Mar 27, 2024 | 875.05 | 888.50 | 875.05 | 880.75 | 880.75 | 86,734 |
| Mar 26, 2024 | 869.70 | 876.80 | 858.50 | 873.55 | 873.55 | 43,150 |
| Mar 22, 2024 | 859.60 | 869.90 | 856.70 | 865.80 | 865.80 | 55,780 |
| Mar 21, 2024 | 840.75 | 859.35 | 834.70 | 857.50 | 857.50 | 69,247 |
| Mar 20, 2024 | 827.95 | 834.55 | 805.50 | 825.85 | 825.85 | 126,793 |
| Mar 19, 2024 | 833.40 | 841.80 | 820.55 | 823.40 | 823.40 | 80,146 |
| Mar 18, 2024 | 825.20 | 839.00 | 819.80 | 835.75 | 835.75 | 125,896 |
| Mar 15, 2024 | 836.00 | 849.10 | 809.25 | 824.60 | 824.60 | 142,599 |
| Mar 14, 2024 | 823.05 | 843.90 | 817.10 | 840.80 | 840.80 | 118,946 |
| Mar 13, 2024 | 861.55 | 872.90 | 821.15 | 830.15 | 830.15 | 671,792 |
| Mar 12, 2024 | 908.45 | 913.85 | 860.95 | 864.35 | 864.35 | 105,680 |
| Mar 11, 2024 | 922.40 | 933.50 | 907.30 | 910.30 | 910.30 | 41,678 |
| Mar 07, 2024 | 929.95 | 929.95 | 917.50 | 920.20 | 920.20 | 61,824 |
| Mar 06, 2024 | 935.95 | 935.95 | 908.50 | 922.80 | 922.80 | 131,521 |
| Mar 05, 2024 | 934.25 | 939.00 | 926.15 | 932.50 | 932.50 | 71,306 |
| Mar 04, 2024 | 924.35 | 941.55 | 923.85 | 932.00 | 932.00 | 103,438 |
| Mar 01, 2024 | 909.75 | 916.95 | 901.10 | 909.70 | 909.70 | 87,578 |
| Feb 29, 2024 | 904.50 | 914.25 | 881.85 | 901.30 | 901.30 | 89,365 |
| Feb 28, 2024 | 915.90 | 919.65 | 893.85 | 898.45 | 898.45 | 53,521 |
| Feb 27, 2024 | 903.30 | 918.05 | 903.30 | 915.90 | 915.90 | 127,533 |
| Feb 26, 2024 | 899.45 | 910.50 | 887.90 | 903.10 | 903.10 | 120,947 |
| Feb 23, 2024 | 896.85 | 904.90 | 892.40 | 900.00 | 900.00 | 159,366 |
| Feb 22, 2024 | 894.90 | 895.00 | 879.05 | 893.05 | 893.05 | 67,336 |
| Feb 21, 2024 | 864.30 | 896.50 | 864.30 | 886.75 | 886.75 | 230,851 |
| Feb 20, 2024 | 850.10 | 869.00 | 846.15 | 864.05 | 864.05 | 97,824 |
| Feb 19, 2024 | 868.85 | 868.85 | 845.35 | 848.70 | 848.70 | 105,849 |
| Feb 16, 2024 | 855.90 | 869.35 | 849.50 | 863.55 | 863.55 | 78,070 |
| Feb 15, 2024 | 849.05 | 858.00 | 842.90 | 850.95 | 850.95 | 162,870 |
| Feb 14, 2024 | 818.15 | 847.20 | 816.15 | 844.15 | 844.15 | 156,193 |
| Feb 13, 2024 | 808.15 | 832.00 | 799.40 | 830.80 | 830.80 | 92,783 |
| Feb 12, 2024 | 830.40 | 837.45 | 803.40 | 807.55 | 807.55 | 86,953 |
| Feb 09, 2024 | 829.75 | 836.65 | 809.70 | 834.10 | 834.10 | 147,670 |
| Feb 08, 2024 | 830.45 | 840.80 | 823.30 | 831.20 | 831.20 | 153,721 |
| Feb 07, 2024 | 805.00 | 838.45 | 805.00 | 827.80 | 827.80 | 317,496 |
| Feb 06, 2024 | 799.85 | 801.95 | 784.45 | 797.00 | 797.00 | 52,199 |
| Feb 05, 2024 | 788.80 | 805.80 | 782.90 | 784.85 | 784.85 | 259,095 |
| Feb 02, 2024 | 804.75 | 808.00 | 784.15 | 790.05 | 790.05 | 280,945 |
| Feb 01, 2024 | 807.85 | 808.80 | 791.20 | 798.80 | 798.80 | 116,453 |
| Jan 31, 2024 | 787.85 | 806.70 | 783.00 | 802.35 | 802.35 | 209,155 |
| Jan 30, 2024 | 768.80 | 798.40 | 766.95 | 787.90 | 787.90 | 1,096,436 |
| Jan 29, 2024 | 761.95 | 771.35 | 755.05 | 768.60 | 768.60 | 79,864 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.