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 | 720.50 | - | 1.57% | 1,380,005 |
| 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 |