U.S. Markets closed

DLF Limited (DLF.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
194.40-0.20 (-0.10%)
At close: 3:59PM IST
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017195.10197.25192.60194.40194.40794,341
May 25, 2017191.65196.00188.20194.60194.60795,798
May 24, 2017197.80199.40186.75190.25190.251,378,957
May 23, 2017205.00206.40192.55197.65197.651,327,052
May 22, 2017208.25211.40204.25205.20205.20741,308
May 19, 2017208.00212.50200.80207.45207.45961,748
May 18, 2017213.45213.85206.60207.70207.70701,098
May 17, 2017212.00215.80210.35214.40214.401,104,391
May 16, 2017210.00213.35208.40212.25212.251,162,785
May 15, 2017209.10211.75207.35210.00210.001,395,705
May 12, 2017202.90209.40197.20207.95207.951,607,784
May 11, 2017200.40206.30199.10202.85202.851,562,630
May 10, 2017200.40201.30196.30199.40199.40804,152
May 09, 2017198.70203.35198.15199.25199.251,360,525
May 08, 2017186.20198.45183.20196.85196.851,898,797
May 05, 2017187.00188.75182.50185.70185.70911,909
May 04, 2017190.45191.35183.95186.70186.70848,169
May 03, 2017190.00193.45187.20190.45190.45903,192
May 02, 2017186.00192.00186.00189.35189.351,193,994
Apr 28, 2017189.00190.30184.80186.00186.00765,166
Apr 27, 2017188.00191.30184.80189.60189.60984,956
Apr 26, 2017195.00196.60180.15187.45187.451,818,874
Apr 25, 2017192.70197.40192.10194.25194.251,815,302
Apr 24, 2017183.90194.45183.10190.00190.003,297,623
Apr 21, 2017172.20187.90171.35182.70182.705,064,017
Apr 20, 2017170.00173.25169.10172.00172.001,005,348
Apr 19, 2017163.30170.30162.00169.50169.501,149,112
Apr 18, 2017173.25175.55164.00165.15165.151,617,312
Apr 17, 2017159.70173.60158.00172.60172.602,809,066
Apr 13, 2017160.00161.75158.60159.70159.70768,442
Apr 12, 2017159.25162.15156.00159.95159.951,198,151
Apr 11, 2017154.90160.70154.90159.35159.35795,165
Apr 10, 2017154.90157.50153.25156.75156.75767,104
Apr 07, 2017157.00159.30153.00154.00154.001,027,632
Apr 06, 2017149.50158.80148.80156.40156.402,222,291
Apr 05, 2017146.80150.60146.80149.70149.70719,844
Apr 03, 2017149.00149.10146.15146.80146.80581,016
Mar 31, 2017151.10151.10148.25148.70148.70415,567
Mar 30, 20170.000.000.000.000.00-
Mar 29, 2017149.40150.45148.30148.90148.90386,925
Mar 28, 2017147.55150.00147.55149.05149.05410,882
Mar 27, 2017146.60148.80146.60147.45147.45461,597
Mar 24, 2017146.90149.35146.45148.00148.00589,369
Mar 23, 2017146.50147.50145.75146.70146.70415,934
Mar 22, 2017147.20147.50144.45145.55145.55544,294
Mar 21, 2017147.90148.90146.00148.30148.30525,068
Mar 20, 2017147.35149.20146.75147.60147.60368,335
Mar 17, 2017149.80150.65146.60147.55147.55589,982
Mar 16, 2017147.25149.90147.25149.15149.15632,944
Mar 15, 2017145.05147.60145.00146.40146.40546,791
Mar 14, 2017141.90147.25141.90146.20146.20996,237
Mar 10, 2017142.50144.15141.00141.90141.90777,748
Mar 09, 2017142.75144.20141.35142.40142.40536,787
Mar 08, 2017145.00146.00140.70142.75142.75829,654
Mar 07, 2017145.15146.40143.80145.10145.10541,497
Mar 06, 2017145.50146.20142.40145.60145.601,021,534
Mar 03, 2017140.00144.75140.00144.10144.101,121,285
Mar 02, 2017155.70155.70139.50141.10141.103,068,868
Mar 01, 2017154.50155.35152.60153.55153.551,283,248
Feb 28, 2017146.00152.65146.00150.45150.451,004,823
Feb 27, 2017148.50149.70146.20146.85146.85527,806
Feb 23, 2017146.00149.25145.30148.50148.50624,171
Feb 22, 2017145.50149.30145.00145.95145.95805,847
Feb 21, 2017146.90147.00144.30145.45145.452,114,644
Feb 20, 2017142.90147.90141.50146.30146.30840,031
Feb 17, 2017141.10143.00139.60142.30142.30833,129
Feb 16, 2017137.00141.80134.40141.00141.001,107,942
Feb 15, 2017143.10143.75136.25137.20137.201,525,104
Feb 14, 2017148.25152.05146.10147.50147.501,637,163
Feb 13, 2017147.85149.45145.65147.75147.75724,954
Feb 10, 2017148.95149.00145.90147.85147.85537,164
Feb 09, 2017146.00150.00145.00148.25148.251,231,433
Feb 08, 2017144.00146.50141.80145.50145.50842,381
Feb 07, 2017146.20146.20142.35143.75143.75632,988
Feb 06, 2017144.90149.25144.20145.45145.451,481,041
Feb 03, 2017141.80144.80141.15143.55143.55901,495
Feb 02, 2017144.10144.10139.95141.65141.651,389,789
Feb 01, 2017138.95145.50135.70144.05144.052,713,515
Jan 31, 2017136.80138.40134.15134.95134.95634,957
Jan 30, 2017135.00138.70134.85136.80136.80683,904
Jan 27, 2017136.90140.05134.55135.65135.65986,702
Jan 25, 2017132.90138.00131.70136.90136.901,424,077
Jan 24, 2017131.00131.95130.20131.45131.45453,346
Jan 23, 2017128.45131.20127.20130.70130.70610,656
Jan 20, 2017131.10134.15127.80128.60128.60915,782
Jan 19, 2017131.10133.10131.10132.20132.20980,485
Jan 18, 2017131.00132.75131.00131.80131.801,064,375
Jan 17, 2017130.00132.75130.00131.45131.451,249,769
Jan 16, 2017125.95131.10125.10129.60129.601,745,746
Jan 13, 2017125.00125.85122.55124.10124.10701,886
Jan 12, 2017126.00126.75123.40125.20125.20735,510
Jan 11, 2017125.70126.20124.50125.25125.25703,262
Jan 10, 2017127.10127.80124.15125.40125.40710,431
Jan 09, 2017126.10128.80125.25126.55126.55734,205
Jan 06, 2017126.70129.10125.10126.60126.601,203,724
Jan 05, 2017126.50127.85124.55126.70126.701,472,095
Jan 04, 2017119.90125.85119.05125.45125.452,008,036
Jan 03, 2017119.40120.90116.70119.15119.151,176,715
Jan 02, 2017115.50120.90114.00118.75118.752,131,308
Dec 30, 2016110.55113.25110.05111.35111.35980,059
*Close price adjusted for dividends and splits.
Loading more data...