DLF.BO Historical Prices | DLF LTD Stock

Dow

0.80% Nasdaq

0.97%

DLF Limited (DLF.BO)

-BSE

249.45 6.60(2.72%) May 17, 6:25AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	242.30	250.50	241.45	249.45	1,126,500	249.45
May 16, 2013	242.00	247.30	240.55	242.85	1,206,400	242.85
May 15, 2013	234.00	243.70	232.60	241.65	1,397,900	241.65
May 14, 2013	232.00	237.30	228.55	230.30	1,290,600	230.30
May 13, 2013	234.00	235.95	230.60	232.00	572,600	232.00
May 10, 2013	235.00	238.95	232.10	237.40	718,600	237.40
May 9, 2013	238.00	239.70	233.95	234.55	729,000	234.55
May 8, 2013	241.00	243.40	234.35	237.10	1,124,800	237.10
May 7, 2013	234.00	240.75	233.80	240.50	901,600	240.50
May 6, 2013	232.00	234.00	229.70	232.80	789,700	232.80
May 3, 2013	238.70	240.35	230.25	231.50	1,181,600	231.50
May 2, 2013	236.00	241.50	235.00	239.10	713,200	239.10
May 1, 2013	238.05	238.05	238.05	238.05	0	238.05
Apr 30, 2013	243.00	245.90	234.80	238.05	774,400	238.05
Apr 29, 2013	238.15	243.45	235.60	241.55	846,600	241.55
Apr 26, 2013	243.00	247.45	236.00	237.65	951,500	237.65
Apr 25, 2013	249.00	249.95	241.75	242.50	836,000	242.50
Apr 24, 2013	246.85	246.85	246.85	246.85	0	246.85
Apr 23, 2013	251.00	253.25	245.55	246.85	943,000	246.85
Apr 22, 2013	248.20	253.10	242.10	251.10	1,146,800	251.10
Apr 19, 2013	247.85	247.85	247.85	247.85	0	247.85
Apr 18, 2013	242.20	249.10	242.20	247.85	692,000	247.85
Apr 17, 2013	246.70	251.70	242.55	243.30	1,027,000	243.30
Apr 16, 2013	242.90	247.00	239.60	245.35	1,014,600	245.35
Apr 15, 2013	244.90	249.50	241.20	242.15	904,800	242.15
Apr 12, 2013	244.00	249.40	242.00	246.45	996,000	246.45
Apr 11, 2013	237.00	249.70	236.35	246.75	2,073,400	246.75
Apr 10, 2013	231.30	235.75	228.45	235.20	957,300	235.20
Apr 9, 2013	236.75	238.00	228.50	230.00	1,085,400	230.00
Apr 8, 2013	234.30	236.50	231.30	233.40	749,500	233.40
Apr 5, 2013	236.50	240.80	230.10	232.95	1,183,400	232.95
Apr 4, 2013	244.00	244.25	234.10	235.25	1,045,900	235.25
Apr 3, 2013	254.70	257.95	244.00	245.40	1,161,000	245.40
Apr 2, 2013	252.20	258.30	248.00	255.90	1,349,200	255.90
Apr 1, 2013	238.70	254.30	236.85	253.20	1,983,500	253.20
Mar 29, 2013	234.65	234.65	234.65	234.65	0	234.65
Mar 28, 2013	235.00	237.65	227.80	234.65	1,028,200	234.65
Mar 27, 2013	236.20	236.20	236.20	236.20	0	236.20
Mar 26, 2013	241.80	241.80	232.70	236.20	1,083,500	236.20
Mar 25, 2013	236.00	246.95	234.85	242.10	2,200,100	242.10
Mar 22, 2013	236.10	239.60	227.70	231.05	1,604,500	231.05
Mar 21, 2013	249.90	252.50	237.50	239.40	1,341,700	239.40
Mar 20, 2013	259.90	263.85	246.50	248.65	1,551,300	248.65
Mar 19, 2013	272.70	273.70	257.75	259.05	1,665,200	259.05
Mar 18, 2013	270.00	271.70	266.00	270.45	802,000	270.45
Mar 15, 2013	284.70	286.35	271.75	272.75	1,212,100	272.75
Mar 14, 2013	280.00	285.75	277.20	284.70	1,167,100	284.70
Mar 13, 2013	280.20	284.75	279.00	280.50	893,900	280.50
Mar 12, 2013	286.65	289.20	281.25	283.80	1,289,400	283.80
Mar 11, 2013	278.70	288.00	276.25	285.70	1,400,100	285.70
Mar 8, 2013	281.00	282.35	273.80	277.80	1,384,100	277.80
Mar 7, 2013	269.00	280.40	266.15	279.35	2,199,900	279.35
Mar 6, 2013	262.00	272.75	262.00	269.55	1,266,500	269.55
Mar 5, 2013	252.20	260.45	251.00	259.65	744,600	259.65
Mar 4, 2013	259.35	260.30	248.65	250.70	845,000	250.70
Mar 1, 2013	274.95	277.80	258.35	259.50	1,439,800	259.50
Feb 28, 2013	280.00	287.40	274.55	276.80	1,627,200	276.80
Feb 27, 2013	273.10	279.20	269.10	277.55	1,033,900	277.55
Feb 26, 2013	271.10	276.00	267.35	269.35	1,153,900	269.35
Feb 25, 2013	282.40	283.00	270.85	271.70	1,088,300	271.70
Feb 22, 2013	271.95	283.00	271.95	281.00	1,518,500	281.00
Feb 21, 2013	275.90	279.30	268.95	272.40	1,325,500	272.40
Feb 20, 2013	272.00	281.60	270.65	279.70	1,931,200	279.70
Feb 19, 2013	263.35	271.00	261.35	270.00	1,275,800	270.00
Feb 18, 2013	250.40	262.80	250.40	261.45	1,275,800	261.45
Feb 15, 2013	247.00	252.30	242.65	248.80	997,400	248.80
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DLF.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

DLF Limited (DLF.BO)