DLF.BO - DLF Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2017179.00179.00174.05175.60175.60123,017
Oct 19, 2017179.00179.00174.05175.60175.60123,017
Oct 18, 2017180.00181.20177.00178.20178.20606,044
Oct 17, 2017172.30179.50172.30178.85178.851,255,184
Oct 16, 2017172.95174.65171.00172.95172.95313,256
Oct 13, 2017173.75175.25171.95172.95172.95384,566
Oct 12, 2017171.00173.50169.45172.75172.75392,425
Oct 11, 2017172.40175.75169.00170.40170.40631,957
Oct 10, 2017173.00173.50171.40172.15172.15402,072
Oct 09, 2017171.50174.75168.35173.05173.05705,655
Oct 06, 2017170.00174.25170.00171.45171.45427,044
Oct 05, 2017166.60171.70166.10170.90170.90910,582
Oct 04, 2017168.05168.80166.00166.60166.60475,384
Oct 03, 2017164.00171.00164.00167.60167.601,075,834
Sep 29, 2017163.05168.90163.00164.00164.00704,198
Sep 28, 2017160.80163.45158.40161.95161.951,156,007
Sep 27, 2017170.10171.80159.15160.30160.301,050,549
Sep 26, 2017168.30172.00166.45169.60169.601,135,721
Sep 25, 2017173.50174.10164.35166.95166.951,406,822
Sep 22, 2017181.90182.80172.00173.50173.501,158,407
Sep 21, 2017190.00190.85183.40184.95184.95653,348
Sep 20, 2017192.20192.20188.90190.00190.00315,596
Sep 19, 2017194.10196.00189.65190.95190.95592,421
Sep 19, 20172 Dividend
Sep 18, 2017192.00195.30192.00194.00192.00252,628
Sep 15, 2017192.00193.40190.55191.90189.92515,378
Sep 14, 2017193.90195.95191.60193.60191.60648,501
Sep 13, 2017196.80197.60192.10192.90190.91564,649
Sep 12, 2017192.55198.40192.55196.50194.47828,615
Sep 11, 2017190.50194.30190.50192.90190.91357,733
Sep 08, 2017194.00194.50188.85191.75189.77465,269
Sep 07, 2017194.00195.65192.35193.20191.21523,305
Sep 06, 2017187.15194.20187.15192.45190.47975,907
Sep 05, 2017189.00191.80187.30191.15189.18593,162
Sep 04, 2017190.50191.40182.65188.05186.11996,112
Sep 01, 2017185.50193.90184.50192.00190.021,718,133
Aug 31, 2017182.00186.50179.80185.05183.14881,134
Aug 30, 2017183.70186.00181.90182.90181.01717,439
Aug 29, 2017179.40185.50176.40182.00180.121,736,898
Aug 28, 2017186.55192.45177.40179.75177.902,551,047
Aug 24, 2017185.90188.95184.30186.55184.63953,269
Aug 23, 2017182.00189.00179.20186.00184.082,017,557
Aug 22, 2017181.50183.95169.20175.30173.491,559,983
Aug 21, 2017183.00184.90179.35180.55178.69983,117
Aug 18, 2017182.50185.15178.60183.45181.561,084,224
Aug 17, 2017181.00189.30179.85185.15183.241,912,709
Aug 16, 2017181.05183.10174.35180.65178.791,256,062
Aug 14, 2017160.00184.20160.00181.05179.182,908,570
Aug 11, 2017162.70165.90153.10155.40153.801,547,039
Aug 10, 2017177.45180.00156.20164.35162.661,591,625
Aug 09, 2017176.00182.80172.65178.65176.811,465,260
Aug 08, 2017192.00192.70176.75178.50176.661,513,475
Aug 07, 2017191.40193.35190.15191.45189.48542,360
Aug 04, 2017189.25191.60187.70189.95187.99686,714
Aug 03, 2017193.00196.15189.00190.20188.24863,771
Aug 02, 2017194.00195.40191.00193.05191.06696,030
Aug 01, 2017194.60195.65192.35193.50191.51754,679
Jul 31, 2017192.30194.75190.00193.40191.413,046,660
Jul 28, 2017195.30195.40190.30191.50189.53569,292
Jul 27, 2017195.55198.00190.25195.70193.68918,101
Jul 26, 2017195.30197.85195.00195.55193.53456,361
Jul 25, 2017194.25196.30193.05194.35192.35455,857
Jul 24, 2017196.30198.30193.00194.25192.25534,606
Jul 21, 2017203.00204.05193.80196.45194.421,280,910
Jul 20, 2017202.90207.05202.10203.00200.911,388,027
Jul 19, 2017200.00203.50200.00202.20200.12415,099
Jul 18, 2017203.75205.30198.90200.05197.99572,190
Jul 17, 2017203.30205.10201.40203.90201.80502,909
Jul 14, 2017199.90203.45199.20201.35199.27620,425
Jul 13, 2017202.00202.80199.00200.20198.14481,472
Jul 12, 2017199.20201.70198.50200.65198.58524,946
Jul 11, 2017203.30204.60198.10198.90196.85912,883
Jul 10, 2017202.00206.35202.00203.35201.251,455,678
Jul 07, 2017198.90204.00198.90202.70200.61667,890
Jul 06, 2017197.95203.80197.50201.15199.081,359,369
Jul 05, 2017195.15198.00194.65197.40195.36868,542
Jul 04, 2017195.80196.90192.80195.15193.141,052,190
Jul 03, 2017191.70195.20190.30194.35192.35662,923
Jun 30, 2017191.05192.50188.15190.70188.73962,578
Jun 29, 2017192.40195.15190.90194.10192.10944,051
Jun 28, 2017186.35192.80183.90190.60188.641,204,878
Jun 27, 2017192.35193.50186.00187.65185.721,005,251
Jun 23, 2017196.45197.90186.25192.35190.371,824,380
Jun 22, 2017199.00203.60190.85195.65193.631,744,959
Jun 21, 2017194.30198.70193.65197.15195.12836,270
Jun 20, 2017192.65196.25189.85194.60192.59716,640
Jun 19, 2017193.90195.45190.60192.30190.32870,424
Jun 16, 2017193.70198.30191.50193.25191.261,715,447
Jun 15, 2017188.25193.00188.25192.10190.121,539,028
Jun 14, 2017184.90189.65183.25187.55185.62799,484
Jun 13, 2017184.70187.55184.15185.05183.14817,393
Jun 12, 2017182.60188.20182.15183.85181.951,624,955
Jun 09, 2017174.10185.45174.10184.60182.701,524,122
Jun 08, 2017174.05179.40171.60176.05174.241,157,229
Jun 07, 2017175.35179.60173.05174.60172.80919,828
Jun 06, 2017178.10178.35171.90175.35173.54814,851
Jun 05, 2017175.00179.25174.80177.20175.37692,465
Jun 02, 2017177.90178.40174.40175.85174.04657,096
Jun 01, 2017179.05181.50175.90176.80174.98833,982
May 31, 2017179.00183.65177.10179.65177.801,335,488
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...