DLF Limited (DLF.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:43PM IST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 896.95 | 911.40 | 894.00 | 907.70 | 907.70 | 133,412 |
| 25 Apr 2024 | 893.00 | 897.00 | 883.00 | 894.55 | 894.55 | 78,176 |
| 24 Apr 2024 | 888.10 | 898.40 | 885.60 | 893.75 | 893.75 | 83,562 |
| 23 Apr 2024 | 870.60 | 898.15 | 870.60 | 885.50 | 885.50 | 132,138 |
| 22 Apr 2024 | 856.45 | 868.95 | 854.05 | 864.90 | 864.90 | 61,787 |
| 19 Apr 2024 | 839.10 | 859.00 | 833.65 | 855.85 | 855.85 | 132,441 |
| 18 Apr 2024 | 888.20 | 888.20 | 851.50 | 856.05 | 856.05 | 107,967 |
| 16 Apr 2024 | 874.10 | 883.45 | 868.40 | 876.25 | 876.25 | 85,076 |
| 15 Apr 2024 | 863.05 | 895.90 | 863.05 | 884.85 | 884.85 | 94,988 |
| 12 Apr 2024 | 910.05 | 921.00 | 905.90 | 908.15 | 908.15 | 98,868 |
| 10 Apr 2024 | 914.40 | 921.00 | 909.15 | 911.50 | 911.50 | 42,894 |
| 09 Apr 2024 | 924.30 | 930.75 | 904.00 | 910.35 | 910.35 | 85,649 |
| 08 Apr 2024 | 907.45 | 928.40 | 904.45 | 917.85 | 917.85 | 252,077 |
| 05 Apr 2024 | 890.90 | 909.60 | 884.80 | 905.95 | 905.95 | 176,172 |
| 04 Apr 2024 | 913.65 | 914.20 | 884.05 | 888.35 | 888.35 | 153,534 |
| 03 Apr 2024 | 934.00 | 934.00 | 901.50 | 904.55 | 904.55 | 183,411 |
| 02 Apr 2024 | 949.00 | 949.00 | 930.25 | 934.90 | 934.90 | 100,503 |
| 01 Apr 2024 | 899.00 | 967.00 | 899.00 | 948.45 | 948.45 | 279,520 |
| 28 Mar 2024 | 884.05 | 906.80 | 882.75 | 898.30 | 898.30 | 100,547 |
| 27 Mar 2024 | 875.05 | 888.50 | 875.05 | 880.75 | 880.75 | 86,734 |
| 26 Mar 2024 | 869.70 | 876.80 | 858.50 | 873.55 | 873.55 | 43,150 |
| 22 Mar 2024 | 859.60 | 869.90 | 856.70 | 865.80 | 865.80 | 55,780 |
| 21 Mar 2024 | 840.75 | 859.35 | 834.70 | 857.50 | 857.50 | 69,247 |
| 20 Mar 2024 | 827.95 | 834.55 | 805.50 | 825.85 | 825.85 | 126,793 |
| 19 Mar 2024 | 833.40 | 841.80 | 820.55 | 823.40 | 823.40 | 80,146 |
| 18 Mar 2024 | 825.20 | 839.00 | 819.80 | 835.75 | 835.75 | 125,896 |
| 15 Mar 2024 | 836.00 | 849.10 | 809.25 | 824.60 | 824.60 | 142,599 |
| 14 Mar 2024 | 823.05 | 843.90 | 817.10 | 840.80 | 840.80 | 118,946 |
| 13 Mar 2024 | 861.55 | 872.90 | 821.15 | 830.15 | 830.15 | 671,792 |
| 12 Mar 2024 | 908.45 | 913.85 | 860.95 | 864.35 | 864.35 | 105,680 |
| 11 Mar 2024 | 922.40 | 933.50 | 907.30 | 910.30 | 910.30 | 41,678 |
| 07 Mar 2024 | 929.95 | 929.95 | 917.50 | 920.20 | 920.20 | 61,824 |
| 06 Mar 2024 | 935.95 | 935.95 | 908.50 | 922.80 | 922.80 | 131,521 |
| 05 Mar 2024 | 934.25 | 939.00 | 926.15 | 932.50 | 932.50 | 71,306 |
| 04 Mar 2024 | 924.35 | 941.55 | 923.85 | 932.00 | 932.00 | 103,438 |
| 01 Mar 2024 | 909.75 | 916.95 | 901.10 | 909.70 | 909.70 | 87,578 |
| 29 Feb 2024 | 904.50 | 914.25 | 881.85 | 901.30 | 901.30 | 89,365 |
| 28 Feb 2024 | 915.90 | 919.65 | 893.85 | 898.45 | 898.45 | 53,521 |
| 27 Feb 2024 | 903.30 | 918.05 | 903.30 | 915.90 | 915.90 | 127,533 |
| 26 Feb 2024 | 899.45 | 910.50 | 887.90 | 903.10 | 903.10 | 120,947 |
| 23 Feb 2024 | 896.85 | 904.90 | 892.40 | 900.00 | 900.00 | 159,366 |
| 22 Feb 2024 | 894.90 | 895.00 | 879.05 | 893.05 | 893.05 | 67,336 |
| 21 Feb 2024 | 864.30 | 896.50 | 864.30 | 886.75 | 886.75 | 230,851 |
| 20 Feb 2024 | 850.10 | 869.00 | 846.15 | 864.05 | 864.05 | 97,824 |
| 19 Feb 2024 | 868.85 | 868.85 | 845.35 | 848.70 | 848.70 | 105,849 |
| 16 Feb 2024 | 855.90 | 869.35 | 849.50 | 863.55 | 863.55 | 78,070 |
| 15 Feb 2024 | 849.05 | 858.00 | 842.90 | 850.95 | 850.95 | 162,870 |
| 14 Feb 2024 | 818.15 | 847.20 | 816.15 | 844.15 | 844.15 | 156,193 |
| 13 Feb 2024 | 808.15 | 832.00 | 799.40 | 830.80 | 830.80 | 92,783 |
| 12 Feb 2024 | 830.40 | 837.45 | 803.40 | 807.55 | 807.55 | 86,953 |
| 09 Feb 2024 | 829.75 | 836.65 | 809.70 | 834.10 | 834.10 | 147,670 |
| 08 Feb 2024 | 830.45 | 840.80 | 823.30 | 831.20 | 831.20 | 153,721 |
| 07 Feb 2024 | 805.00 | 838.45 | 805.00 | 827.80 | 827.80 | 317,496 |
| 06 Feb 2024 | 799.85 | 801.95 | 784.45 | 797.00 | 797.00 | 52,199 |
| 05 Feb 2024 | 788.80 | 805.80 | 782.90 | 784.85 | 784.85 | 259,095 |
| 02 Feb 2024 | 804.75 | 808.00 | 784.15 | 790.05 | 790.05 | 280,945 |
| 01 Feb 2024 | 807.85 | 808.80 | 791.20 | 798.80 | 798.80 | 116,453 |
| 31 Jan 2024 | 787.85 | 806.70 | 783.00 | 802.35 | 802.35 | 209,155 |
| 30 Jan 2024 | 768.80 | 798.40 | 766.95 | 787.90 | 787.90 | 1,096,436 |
| 29 Jan 2024 | 761.95 | 771.35 | 755.05 | 768.60 | 768.60 | 79,864 |
| 25 Jan 2024 | 778.85 | 778.85 | 749.70 | 758.55 | 758.55 | 254,134 |
| 24 Jan 2024 | 739.05 | 749.05 | 732.20 | 747.45 | 747.45 | 129,109 |
| 23 Jan 2024 | 785.10 | 791.60 | 734.00 | 739.80 | 739.80 | 141,210 |
| 19 Jan 2024 | 782.35 | 787.95 | 778.70 | 785.10 | 785.10 | 129,557 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 784.85 | 790.00 | 771.70 | 775.25 | 775.25 | 78,593 |
| 16 Jan 2024 | 801.15 | 805.90 | 777.65 | 786.80 | 786.80 | 189,605 |
| 15 Jan 2024 | 806.60 | 815.60 | 798.55 | 806.55 | 806.55 | 674,150 |
| 12 Jan 2024 | 800.85 | 811.15 | 796.60 | 801.20 | 801.20 | 76,954 |
| 11 Jan 2024 | 797.15 | 804.85 | 794.65 | 797.30 | 797.30 | 91,198 |
| 10 Jan 2024 | 791.85 | 800.75 | 777.85 | 794.60 | 794.60 | 661,517 |
| 09 Jan 2024 | 773.80 | 792.80 | 762.35 | 789.40 | 789.40 | 203,199 |
| 08 Jan 2024 | 757.10 | 773.45 | 752.00 | 758.80 | 758.80 | 213,971 |
| 05 Jan 2024 | 761.00 | 770.00 | 747.55 | 752.95 | 752.95 | 165,304 |
| 04 Jan 2024 | 716.15 | 764.85 | 716.15 | 761.40 | 761.40 | 408,639 |
| 03 Jan 2024 | 710.15 | 720.35 | 707.00 | 715.45 | 715.45 | 56,215 |
| 02 Jan 2024 | 725.00 | 725.00 | 704.55 | 713.60 | 713.60 | 130,327 |
| 01 Jan 2024 | 729.95 | 731.10 | 721.25 | 723.80 | 723.80 | 79,026 |
| 29 Dec 2023 | 727.65 | 730.25 | 721.70 | 726.55 | 726.55 | 41,748 |
| 28 Dec 2023 | 722.65 | 729.70 | 715.35 | 728.45 | 728.45 | 60,002 |
| 27 Dec 2023 | 719.75 | 724.00 | 711.45 | 720.35 | 720.35 | 63,126 |
| 26 Dec 2023 | 722.95 | 722.95 | 711.65 | 714.70 | 714.70 | 75,813 |
| 22 Dec 2023 | 695.05 | 718.60 | 694.80 | 715.85 | 715.85 | 197,650 |
| 21 Dec 2023 | 679.95 | 694.60 | 670.25 | 693.05 | 693.05 | 319,353 |
| 20 Dec 2023 | 703.20 | 705.00 | 672.05 | 675.40 | 675.40 | 140,641 |
| 19 Dec 2023 | 698.75 | 701.95 | 691.85 | 697.70 | 697.70 | 82,346 |
| 18 Dec 2023 | 698.15 | 705.70 | 693.50 | 697.45 | 697.45 | 112,334 |
| 15 Dec 2023 | 700.80 | 708.50 | 695.25 | 705.40 | 705.40 | 153,065 |
| 14 Dec 2023 | 682.00 | 701.75 | 682.00 | 699.45 | 699.45 | 292,177 |
| 13 Dec 2023 | 667.65 | 675.20 | 664.15 | 674.05 | 674.05 | 83,884 |
| 12 Dec 2023 | 667.60 | 677.25 | 659.85 | 662.45 | 662.45 | 154,235 |
| 11 Dec 2023 | 653.80 | 673.45 | 653.60 | 667.60 | 667.60 | 279,532 |
| 08 Dec 2023 | 651.85 | 663.90 | 641.30 | 650.20 | 650.20 | 190,003 |
| 07 Dec 2023 | 653.45 | 654.75 | 647.15 | 648.70 | 648.70 | 92,028 |
| 06 Dec 2023 | 648.05 | 660.00 | 648.05 | 653.65 | 653.65 | 139,239 |
| 05 Dec 2023 | 651.05 | 654.15 | 640.10 | 650.20 | 650.20 | 281,210 |
| 04 Dec 2023 | 635.30 | 651.80 | 632.65 | 649.40 | 649.40 | 114,296 |
| 01 Dec 2023 | 634.95 | 634.95 | 626.00 | 628.40 | 628.40 | 58,654 |
| 30 Nov 2023 | 639.85 | 639.85 | 623.35 | 625.75 | 625.75 | 162,429 |
| 29 Nov 2023 | 630.10 | 641.55 | 629.25 | 637.50 | 637.50 | 1,343,477 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.