U.S. Markets close in 5 hrs 1 mins
Stocks to Watch

Sempra outbids Buffett for Oncor, Fiat Chrysler soars on takeover talk, Nike gets downgraded

DLF Limited (DLF.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
180.40-3.05 (-1.66%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2017184.40184.90179.15180.40180.407,554,352
Aug 18, 2017182.00185.25178.40183.45183.4510,993,991
Aug 17, 2017182.00189.55179.65185.20185.2016,958,436
Aug 16, 2017181.65183.20174.15180.80180.8014,106,982
Aug 14, 2017161.00184.00161.00181.65181.6531,036,798
Aug 11, 2017161.45165.90153.00155.55155.5514,677,670
Aug 10, 2017177.65180.00156.00164.60164.6014,065,209
Aug 09, 2017176.50182.90172.60178.85178.8513,187,103
Aug 08, 2017191.55192.50176.75178.60178.6011,942,033
Aug 07, 2017190.05193.40190.05191.35191.354,263,872
Aug 04, 2017188.50191.20187.60189.80189.805,101,036
Aug 03, 2017192.50196.30189.00190.25190.256,009,655
Aug 02, 2017194.25195.45190.70193.10193.105,609,354
Aug 01, 2017194.50195.65192.15193.55193.556,750,072
Jul 31, 2017192.40194.80189.75193.35193.359,598,130
Jul 28, 2017194.95195.80190.10191.25191.256,750,640
Jul 27, 2017196.20197.90190.15195.85195.8515,756,955
Jul 26, 2017196.20197.80194.90195.60195.6010,645,929
Jul 25, 2017194.60196.05193.00194.35194.357,832,948
Jul 24, 2017195.80198.50193.15194.05194.057,204,958
Jul 21, 2017204.20204.40193.55196.30196.3014,365,117
Jul 20, 2017203.00207.20202.15203.00203.0011,753,965
Jul 19, 2017201.50203.35200.55202.05202.055,981,333
Jul 18, 2017203.50205.50198.75200.05200.056,063,387
Jul 17, 2017201.60205.30201.30204.30204.305,713,706
Jul 14, 2017199.00203.55199.00201.50201.505,961,999
Jul 13, 2017202.00202.95198.75200.10200.103,424,618
Jul 12, 2017199.65201.70198.35200.50200.504,587,004
Jul 11, 2017203.25204.70198.25199.00199.006,557,717
Jul 10, 2017203.30206.40201.45203.15203.153,198,674
Jul 07, 2017200.40203.95199.30202.25202.257,112,185
Jul 06, 2017198.00203.90197.75201.15201.1511,154,086
Jul 05, 2017196.00197.95194.55197.40197.407,418,077
Jul 04, 2017196.00196.85192.70195.05195.057,745,660
Jul 03, 2017191.00195.10190.10194.15194.156,845,071
Jun 30, 2017191.90192.40187.80190.70190.708,137,908
Jun 29, 2017193.80195.30190.70194.10194.1011,224,084
Jun 28, 2017185.40193.00183.50190.75190.7510,683,977
Jun 27, 2017192.05193.35185.70187.50187.508,839,702
Jun 23, 2017196.10197.85186.15192.05192.0515,116,428
Jun 22, 2017198.70203.80190.65195.80195.8018,969,010
Jun 21, 2017194.90198.80193.50197.15197.159,719,001
Jun 20, 2017193.00196.30189.65194.55194.557,376,120
Jun 19, 2017194.00195.35190.50192.80192.808,161,493
Jun 16, 2017193.00198.85191.35193.60193.6019,120,147
Jun 15, 2017188.25192.95188.10192.00192.0013,242,649
Jun 14, 2017185.00189.50183.10187.65187.656,729,359
Jun 13, 2017184.50187.50183.95184.95184.958,136,505
Jun 12, 2017183.35188.05182.05183.85183.8515,479,795
Jun 09, 2017175.00185.75175.00184.85184.8519,000,069
Jun 08, 2017175.60179.00171.40175.70175.7013,797,415
Jun 07, 2017176.00179.55172.75174.35174.3510,815,850
Jun 06, 2017178.00178.50171.70175.30175.308,789,085
Jun 05, 2017175.45179.50174.95176.90176.907,349,444
Jun 02, 2017177.45178.30174.40175.70175.708,463,960
Jun 01, 2017179.95181.40175.60176.75176.759,273,199
May 31, 2017178.90183.65176.75179.55179.5510,473,340
May 30, 2017175.00180.90170.20180.00180.0018,265,873
May 29, 2017188.00192.70174.90175.80175.8019,081,948
May 26, 2017195.40197.20192.40194.00194.009,495,071
May 25, 2017191.00196.20188.05194.95194.9514,048,672
May 24, 2017197.50199.35186.60190.35190.3514,483,933
May 23, 2017207.00207.00192.55197.10197.1016,994,184
May 22, 2017210.00211.35204.05205.10205.107,745,012
May 19, 2017209.50212.60200.45207.60207.6011,082,014
May 18, 2017212.00213.90206.50207.70207.7011,471,530
May 17, 2017211.80216.00210.50215.05215.059,094,122
May 16, 2017210.00213.70208.30212.50212.5011,592,567
May 15, 2017209.65211.90207.30210.50210.5012,610,346
May 12, 2017202.45209.75197.10208.35208.3521,738,528
May 11, 2017199.85206.30199.00202.85202.8513,522,798
May 10, 2017200.90201.10196.25199.40199.407,080,125
May 09, 2017198.50203.30198.00199.50199.5017,753,141
May 08, 2017186.00198.60183.20197.05197.0519,238,717
May 05, 2017186.50188.90182.25185.65185.657,971,625
May 04, 2017190.60191.40183.65186.40186.407,122,915
May 03, 2017190.50193.35187.10190.30190.308,608,828
May 02, 2017186.00192.00186.00189.35189.357,609,476
Apr 28, 2017189.50190.10184.65186.00186.007,476,285
Apr 27, 2017188.45191.30184.60189.80189.8012,257,947
Apr 26, 2017194.95196.85179.75187.55187.5518,731,522
Apr 25, 2017193.00197.45192.00194.20194.2016,756,066
Apr 24, 2017183.10194.60182.55190.35190.3528,555,018
Apr 21, 2017172.55188.35170.60183.45183.4545,011,030
Apr 20, 2017170.00173.25169.05172.10172.109,305,710
Apr 19, 2017162.50170.20162.50169.25169.2510,428,734
Apr 18, 2017173.00175.35163.60164.85164.8519,137,079
Apr 17, 2017159.65173.70157.85172.60172.6028,526,267
Apr 13, 2017160.00161.85158.40159.65159.655,789,046
Apr 12, 2017159.70162.00156.00159.95159.9510,315,529
Apr 11, 2017156.05160.90155.70159.35159.3510,822,728
Apr 10, 2017153.35157.65153.20156.75156.755,950,689
Apr 07, 2017156.40159.25153.10154.25154.258,996,688
Apr 06, 2017149.40159.00148.80156.40156.4017,207,813
Apr 05, 2017146.85150.65146.85149.80149.806,986,613
Apr 03, 2017148.60149.25146.20146.85146.854,274,831
Mar 31, 2017150.65150.65148.10148.65148.654,076,648
Mar 30, 2017148.30151.95148.10149.25149.2512,937,597
Mar 29, 2017149.00150.40148.30148.90148.904,816,470
Mar 28, 2017148.00150.10147.90149.05149.055,012,691
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...