tiprankstipranks
Trending News
More News >
DLF Limited (IN:DLF)
:DLF
India Market
Advertisement

DLF Limited (DLF) Historical Prices

Compare
10 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
829.25
836.00
822.35
825.70
825.70
-0.39%
58,986
0.34
Jul 24, 2025
840.00
844.15
825.00
828.95
828.95
-1.50%
75,597
0.43
Jul 23, 2025
845.35
848.00
828.75
841.55
841.55
-0.45%
64,331
0.37
Jul 22, 2025
856.45
856.45
839.25
845.35
845.35
-0.86%
55,220
0.31
Jul 21, 2025
846.75
853.95
840.50
852.65
852.65
+0.93%
27,377
0.15
Jul 18, 2025
850.00
852.35
838.25
844.80
844.80
-0.24%
62,532
0.35
Jul 17, 2025
849.00
855.60
839.00
846.85
846.85
+0.27%
128,596
0.72
Jul 16, 2025
833.90
847.95
833.00
844.55
844.55
+1.31%
101,644
0.57
Jul 15, 2025
826.90
842.00
824.40
833.65
833.65
+0.88%
48,230
0.27
Jul 14, 2025
815.05
831.80
814.90
826.40
826.40
+1.41%
112,535
0.62
Jul 11, 2025
828.90
831.55
813.00
814.90
814.90
-1.95%
46,793
0.26
Jul 10, 2025
836.05
837.20
826.00
831.10
831.10
+0.16%
45,887
0.25
Jul 09, 2025
845.00
845.00
826.50
829.75
829.75
-1.55%
77,721
0.42
Jul 08, 2025
834.85
844.75
822.60
842.80
842.80
+1.37%
57,530
0.31
Jul 07, 2025
831.15
839.15
828.00
831.45
831.45
-0.54%
26,018
0.14
Jul 04, 2025
830.00
839.40
826.10
835.95
835.95
+0.77%
43,226
0.23
Jul 03, 2025
831.80
838.60
828.10
829.55
829.55
-0.27%
38,398
0.21
Jul 02, 2025
849.90
850.80
824.25
831.80
831.80
-1.27%
79,261
0.42
Jul 01, 2025
842.05
851.50
836.60
842.50
842.50
+0.59%
125,232
0.67
Jun 30, 2025
847.55
851.45
836.15
837.60
837.60
-0.98%
54,487
0.29
Jun 27, 2025
848.05
859.90
841.20
845.85
845.85
-0.16%
297,218
1.63
Jun 26, 2025
853.80
854.50
835.00
847.20
847.20
-0.84%
141,856
0.78
Jun 25, 2025
850.35
855.75
845.45
854.40
854.40
+0.58%
45,611
0.25
Jun 24, 2025
861.45
869.15
847.60
849.45
849.45
-0.35%
85,110
0.46
Jun 23, 2025
844.15
861.75
844.15
852.45
852.45
-0.23%
93,255
0.51
Jun 20, 2025
835.85
857.10
835.85
854.40
854.40
+1.79%
48,442
0.26
Jun 19, 2025
847.90
849.80
833.65
839.40
839.40
-0.65%
73,640
0.39
Jun 18, 2025
864.00
867.00
842.00
844.85
844.85
-0.77%
219,640
1.20
Jun 17, 2025
863.65
882.00
849.85
851.40
851.40
-0.89%
172,845
0.95
Jun 16, 2025
850.20
862.70
843.70
859.05
859.05
+0.85%
67,162
0.37
Jun 13, 2025
822.30
856.25
822.30
851.80
851.80
+0.48%
65,985
0.36
Jun 12, 2025
868.95
870.00
846.05
847.70
847.70
-2.41%
89,155
0.48
Jun 11, 2025
869.65
879.40
863.25
868.60
868.60
+0.17%
51,561
0.28
Jun 10, 2025
878.50
882.85
864.85
867.10
867.10
-1.30%
86,784
0.47
Jun 09, 2025
887.50
887.50
874.55
878.50
878.50
-0.17%
80,730
0.44
Jun 06, 2025
827.95
884.30
822.40
880.00
880.00
+6.61%
557,092
3.17
Jun 05, 2025
806.05
830.50
805.20
825.45
825.45
+2.72%
176,268
1.01
Jun 04, 2025
811.40
812.15
795.90
803.60
803.60
-0.11%
52,704
0.30
Jun 03, 2025
816.70
816.70
801.50
804.50
804.50
-0.74%
69,401
0.40
Jun 02, 2025
801.05
814.40
790.00
810.50
810.50
+1.66%
84,130
0.48
May 30, 2025
794.85
802.80
790.00
797.25
797.25
+0.43%
153,520
0.89
May 29, 2025
780.95
799.50
777.40
793.85
793.85
+2.93%
210,199
1.23
May 28, 2025
774.00
780.50
768.00
771.25
771.25
-0.38%
91,802
0.54
May 27, 2025
777.25
783.15
771.25
774.20
774.20
-0.39%
64,670
0.38
May 26, 2025
784.20
790.50
775.25
777.25
777.25
+0.16%
86,730
0.51
May 23, 2025
776.05
778.95
770.40
776.00
776.00
>-0.01%
624,290
3.84
May 22, 2025
774.20
779.40
765.45
776.05
776.05
+0.09%
176,199
1.09
May 21, 2025
759.05
778.40
748.50
775.35
775.35
+2.89%
480,134
3.06
May 20, 2025
752.45
783.00
743.00
753.60
753.60
+2.20%
1,327,833
9.68
May 19, 2025
719.00
739.00
714.75
737.40
737.40
+3.00%
278,512
2.08
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis