DLF Limited (BOM:532868)
India
· Delayed Price · Currency is INR 719.90
+10.65 (1.50%)
At close: Dec 5, 2025
DLF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 708.95 | 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 |
| Nov 28, 2025 | 721.75 | 730.00 | 721.50 | 723.80 | 723.80 | -0.23% | 40,101 |
| Nov 27, 2025 | 734.45 | 734.45 | 723.15 | 725.50 | 725.50 | -0.70% | 19,931 |
| Nov 26, 2025 | 722.45 | 733.65 | 719.90 | 730.60 | 730.60 | 1.16% | 60,784 |
| Nov 25, 2025 | 716.95 | 725.95 | 715.35 | 722.20 | 722.20 | 0.62% | 60,228 |
| Nov 24, 2025 | 720.60 | 727.55 | 716.50 | 717.75 | 717.75 | -1.05% | 52,476 |
| Nov 21, 2025 | 740.00 | 740.00 | 722.50 | 725.40 | 725.40 | -2.07% | 41,031 |
| Nov 20, 2025 | 744.00 | 746.20 | 738.75 | 740.70 | 740.70 | -0.37% | 26,541 |
| Nov 19, 2025 | 750.50 | 750.50 | 738.60 | 743.45 | 743.45 | -0.92% | 65,863 |
| Nov 18, 2025 | 769.10 | 769.35 | 748.30 | 750.35 | 750.35 | -2.36% | 51,772 |
| Nov 17, 2025 | 764.65 | 772.90 | 764.65 | 768.50 | 768.50 | 0.39% | 32,178 |
| Nov 14, 2025 | 765.05 | 767.00 | 757.55 | 765.55 | 765.55 | 0.14% | 29,599 |
| Nov 13, 2025 | 761.25 | 773.55 | 761.25 | 764.50 | 764.50 | 0.49% | 74,541 |
| Nov 12, 2025 | 768.85 | 771.00 | 759.60 | 760.75 | 760.75 | -0.48% | 32,943 |
| Nov 11, 2025 | 764.75 | 766.20 | 752.70 | 764.45 | 764.45 | 0.65% | 26,877 |
| Nov 10, 2025 | 759.15 | 768.40 | 756.20 | 759.50 | 759.50 | -0.05% | 73,474 |
| Nov 7, 2025 | 757.55 | 761.90 | 745.05 | 759.85 | 759.85 | 0.22% | 42,932 |
| Nov 6, 2025 | 771.05 | 773.40 | 756.90 | 758.15 | 758.15 | -2.05% | 40,725 |
| Nov 4, 2025 | 776.85 | 784.00 | 771.40 | 774.05 | 774.05 | -0.36% | 69,837 |
| Nov 3, 2025 | 754.20 | 784.65 | 752.80 | 776.85 | 776.85 | 2.73% | 133,989 |
| Oct 31, 2025 | 749.10 | 780.50 | 749.10 | 756.20 | 756.20 | -2.64% | 212,485 |
| Oct 30, 2025 | 783.85 | 784.65 | 771.00 | 776.70 | 776.70 | -0.33% | 48,051 |
| Oct 29, 2025 | 775.80 | 786.40 | 772.00 | 779.30 | 779.30 | 0.68% | 56,179 |
| Oct 28, 2025 | 776.80 | 779.50 | 767.50 | 774.00 | 774.00 | -0.69% | 35,963 |
| Oct 27, 2025 | 771.10 | 785.75 | 771.10 | 779.40 | 779.40 | 0.80% | 82,790 |
| Oct 24, 2025 | 776.05 | 776.95 | 766.00 | 773.25 | 773.25 | -0.11% | 31,106 |
| Oct 23, 2025 | 774.95 | 782.50 | 772.10 | 774.10 | 774.10 | 0.31% | 49,381 |
| Oct 21, 2025 | 775.95 | 775.95 | 770.00 | 771.70 | 771.70 | -0.26% | 11,907 |
| Oct 20, 2025 | 771.15 | 775.70 | 765.10 | 773.70 | 773.70 | 0.72% | 63,334 |
| Oct 17, 2025 | 769.20 | 773.95 | 761.90 | 768.20 | 768.20 | -0.13% | 59,011 |
| Oct 16, 2025 | 763.75 | 771.45 | 758.50 | 769.20 | 769.20 | 1.74% | 58,481 |
| Oct 15, 2025 | 742.00 | 765.00 | 742.00 | 756.05 | 756.05 | 2.03% | 179,185 |
| Oct 14, 2025 | 742.15 | 746.00 | 736.35 | 741.00 | 741.00 | -0.09% | 53,437 |
| Oct 13, 2025 | 731.20 | 743.15 | 730.20 | 741.70 | 741.70 | 0.18% | 86,266 |
| Oct 10, 2025 | 729.25 | 743.40 | 728.25 | 740.35 | 740.35 | 1.56% | 79,867 |
| Oct 9, 2025 | 724.95 | 733.40 | 724.50 | 728.95 | 728.95 | 0.63% | 32,111 |
| Oct 8, 2025 | 735.00 | 736.95 | 722.30 | 724.40 | 724.40 | -1.70% | 31,565 |
| Oct 7, 2025 | 737.35 | 739.00 | 729.10 | 736.90 | 736.90 | 0.22% | 61,778 |
| Oct 6, 2025 | 734.30 | 736.30 | 722.00 | 735.30 | 735.30 | 0.85% | 44,500 |
| Oct 3, 2025 | 722.70 | 730.35 | 718.85 | 729.10 | 729.10 | 0.93% | 87,419 |
| Oct 1, 2025 | 713.20 | 725.35 | 712.40 | 722.40 | 722.40 | 1.29% | 75,621 |
| Sep 30, 2025 | 728.20 | 728.20 | 708.80 | 713.20 | 713.20 | -1.18% | 59,193 |
| Sep 29, 2025 | 744.85 | 744.85 | 713.70 | 721.75 | 721.75 | 0.84% | 52,427 |
| Sep 26, 2025 | 720.75 | 726.10 | 714.50 | 715.75 | 715.75 | -0.69% | 54,688 |
| Sep 25, 2025 | 733.60 | 736.10 | 718.65 | 720.75 | 720.75 | -1.76% | 118,934 |
| Sep 24, 2025 | 758.95 | 760.00 | 731.00 | 733.65 | 733.65 | -3.44% | 155,445 |