Dow Down0.32% Nasdaq Down0.62%

More On DLF.NS

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


DLF Limited (DLF.NS)

-NSE
129.50 Up 4.00(3.19%) Apr 29, 6:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 13, 2007594.00599.00587.00598.502,394,600548.16
Aug 10, 2007575.10592.80490.00581.908,480,400532.95
Aug 9, 2007609.80614.95592.10595.503,705,800545.41
Aug 8, 2007592.40606.90591.50600.853,651,200550.31
Aug 7, 2007590.00599.85587.15588.702,475,700539.18
Aug 6, 2007560.00589.90560.00580.653,153,700531.81
Aug 3, 2007593.50605.50593.00601.853,310,900551.23
Aug 2, 2007579.80600.00579.80586.953,052,700537.58
Aug 1, 2007609.95609.95581.00585.155,785,900535.93
Jul 31, 2007607.50616.85595.60612.204,414,600560.70
Jul 30, 2007604.90617.00590.00603.604,793,200552.83
Jul 27, 2007628.60628.60578.00599.709,518,400549.26
Jul 26, 2007601.55649.90601.55633.306,939,600580.03
Jul 25, 2007654.00654.00629.35637.154,897,500583.56
Jul 24, 2007677.00678.85653.15656.906,809,800601.64
Jul 23, 2007648.00679.00642.00672.405,850,700615.84
Jul 20, 2007646.00658.00643.00646.805,862,300592.39
Jul 19, 2007657.30664.70631.25646.1514,333,100591.80
Jul 18, 2007615.00649.00615.00643.4011,272,700589.28
Jul 17, 2007614.90619.90605.15612.654,930,100561.12
Jul 16, 2007605.70614.50602.20610.903,647,100559.51
Jul 13, 2007616.00625.00597.20601.056,964,500550.49
Jul 12, 2007595.00616.50595.00610.7510,548,500559.38
Jul 11, 2007570.00594.40567.00590.758,859,600541.06
Jul 10, 2007575.00580.00568.60571.755,321,800523.66
Jul 9, 2007574.10581.00571.50574.704,829,800526.36
Jul 6, 2007568.00586.45568.00573.6013,724,200525.35
Jul 5, 2007526.60583.95526.60569.8078,025,900521.87
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in INR.