DLF LIMITED (dlf)
REALTY | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 758.65 | 759.7 | 758.65 | 759.35 | 80850 |
| 2025-05-20 15:28:00 | 758.9 | 759.2 | 758.65 | 758.65 | 52800 |
| 2025-05-20 15:27:00 | 758.55 | 759.3 | 758.55 | 758.9 | 50325 |
| 2025-05-20 15:26:00 | 759.05 | 759.35 | 758.6 | 758.9 | 80850 |
| 2025-05-20 15:25:00 | 757.15 | 759.15 | 756.95 | 759.05 | 79200 |
| 2025-05-20 15:24:00 | 756.85 | 757.3 | 756.55 | 757.0 | 59400 |
| 2025-05-20 15:23:00 | 756.1 | 756.9 | 755.9 | 756.9 | 25575 |
| 2025-05-20 15:22:00 | 755.55 | 756.05 | 755.25 | 756.05 | 41250 |
| 2025-05-20 15:21:00 | 756.05 | 756.1 | 755.55 | 755.7 | 33000 |
| 2025-05-20 15:20:00 | 756.3 | 756.8 | 755.65 | 756.0 | 138600 |
| 2025-05-20 15:19:00 | 757.4 | 757.45 | 756.25 | 756.5 | 55275 |
| 2025-05-20 15:18:00 | 757.75 | 758.15 | 756.95 | 757.4 | 48675 |
| 2025-05-20 15:17:00 | 759.85 | 760.05 | 757.2 | 757.75 | 154275 |
| 2025-05-20 15:16:00 | 754.55 | 760.3 | 754.55 | 759.85 | 526350 |
| 2025-05-20 15:15:00 | 754.75 | 755.35 | 754.45 | 754.9 | 81675 |
| 2025-05-20 15:14:00 | 754.5 | 754.95 | 754.4 | 754.75 | 39600 |
| 2025-05-20 15:13:00 | 754.65 | 754.7 | 754.05 | 754.45 | 45375 |
| 2025-05-20 15:12:00 | 754.55 | 754.7 | 754.1 | 754.5 | 32175 |
| 2025-05-20 15:11:00 | 754.05 | 754.6 | 754.05 | 754.6 | 28875 |
| 2025-05-20 15:10:00 | 753.25 | 754.4 | 753.25 | 754.05 | 24750 |
| 2025-05-20 15:09:00 | 753.55 | 753.8 | 753.2 | 753.25 | 27225 |
| 2025-05-20 15:08:00 | 753.2 | 753.5 | 753.05 | 753.35 | 11550 |
| 2025-05-20 15:07:00 | 753.0 | 753.25 | 752.8 | 753.2 | 29700 |
| 2025-05-20 15:06:00 | 753.4 | 753.7 | 753.05 | 753.05 | 14025 |
| 2025-05-20 15:05:00 | 753.2 | 753.85 | 753.2 | 753.35 | 15675 |
| 2025-05-20 15:04:00 | 753.7 | 753.7 | 753.1 | 753.2 | 21450 |
| 2025-05-20 15:03:00 | 754.65 | 754.8 | 753.95 | 754.0 | 27225 |
| 2025-05-20 15:02:00 | 754.65 | 754.75 | 754.25 | 754.35 | 16500 |
| 2025-05-20 15:01:00 | 754.2 | 754.65 | 753.75 | 754.65 | 19800 |
| 2025-05-20 15:00:00 | 753.45 | 754.3 | 753.1 | 754.1 | 19800 |
| 2025-05-20 14:59:00 | 753.2 | 753.7 | 753.1 | 753.7 | 17325 |
| 2025-05-20 14:58:00 | 753.7 | 753.7 | 753.1 | 753.2 | 37125 |
| 2025-05-20 14:57:00 | 754.5 | 754.7 | 753.25 | 753.7 | 48675 |
| 2025-05-20 14:56:00 | 755.05 | 755.25 | 754.5 | 754.5 | 23100 |
| 2025-05-20 14:55:00 | 755.0 | 755.65 | 754.85 | 755.05 | 31350 |
| 2025-05-20 14:54:00 | 755.3 | 755.35 | 755.0 | 755.0 | 13200 |
| 2025-05-20 14:53:00 | 755.45 | 755.6 | 755.15 | 755.6 | 19800 |
| 2025-05-20 14:52:00 | 755.4 | 755.95 | 754.65 | 755.6 | 50325 |
| 2025-05-20 14:51:00 | 755.9 | 755.9 | 755.35 | 755.35 | 14850 |
| 2025-05-20 14:50:00 | 755.85 | 756.05 | 755.55 | 755.9 | 20625 |
| 2025-05-20 14:49:00 | 755.4 | 756.05 | 755.4 | 755.85 | 14025 |
| 2025-05-20 14:48:00 | 755.0 | 755.5 | 755.0 | 755.4 | 5775 |
| 2025-05-20 14:47:00 | 754.1 | 755.4 | 754.1 | 755.0 | 40425 |
| 2025-05-20 14:46:00 | 754.1 | 754.8 | 754.05 | 754.1 | 23100 |
| 2025-05-20 14:45:00 | 754.0 | 754.5 | 753.7 | 754.1 | 28875 |
| 2025-05-20 14:44:00 | 754.35 | 754.35 | 754.0 | 754.0 | 9075 |
| 2025-05-20 14:43:00 | 753.0 | 754.6 | 753.0 | 754.35 | 23100 |
| 2025-05-20 14:42:00 | 753.15 | 753.4 | 752.8 | 753.25 | 31350 |
| 2025-05-20 14:41:00 | 753.95 | 754.2 | 753.35 | 753.35 | 37125 |
| 2025-05-20 14:40:00 | 755.9 | 755.9 | 753.9 | 753.95 | 79200 |
| 2025-05-20 14:39:00 | 755.1 | 756.3 | 755.0 | 755.85 | 98175 |
| 2025-05-20 14:38:00 | 754.85 | 755.3 | 754.6 | 755.1 | 66825 |
| 2025-05-20 14:37:00 | 753.75 | 754.6 | 753.5 | 754.6 | 14850 |
| 2025-05-20 14:36:00 | 753.7 | 753.95 | 753.4 | 753.75 | 33000 |
| 2025-05-20 14:35:00 | 754.2 | 754.6 | 753.8 | 754.0 | 47025 |
| 2025-05-20 14:34:00 | 753.9 | 754.1 | 753.55 | 753.75 | 19800 |
| 2025-05-20 14:33:00 | 753.2 | 753.95 | 753.1 | 753.9 | 28050 |
| 2025-05-20 14:32:00 | 752.85 | 753.25 | 752.85 | 753.2 | 12375 |
| 2025-05-20 14:31:00 | 752.6 | 753.05 | 752.55 | 752.85 | 30525 |
| 2025-05-20 14:30:00 | 753.5 | 753.5 | 752.5 | 752.5 | 27225 |
| 2025-05-20 14:29:00 | 752.8 | 753.25 | 752.7 | 753.25 | 11550 |
| 2025-05-20 14:28:00 | 752.75 | 752.75 | 752.25 | 752.5 | 33000 |
| 2025-05-20 14:27:00 | 753.75 | 753.75 | 752.65 | 752.7 | 28875 |
| 2025-05-20 14:26:00 | 754.6 | 754.6 | 753.7 | 753.9 | 31350 |
| 2025-05-20 14:25:00 | 753.25 | 755.2 | 753.1 | 755.05 | 89925 |
| 2025-05-20 14:24:00 | 752.95 | 753.45 | 752.95 | 753.05 | 23100 |
| 2025-05-20 14:23:00 | 752.8 | 753.35 | 752.65 | 752.95 | 37950 |
| 2025-05-20 14:22:00 | 753.45 | 753.75 | 752.8 | 753.0 | 20625 |
| 2025-05-20 14:21:00 | 753.55 | 754.05 | 753.4 | 753.8 | 21450 |
| 2025-05-20 14:20:00 | 753.3 | 753.75 | 752.5 | 753.2 | 60225 |
| 2025-05-20 14:19:00 | 754.8 | 754.8 | 753.75 | 753.8 | 25575 |
| 2025-05-20 14:18:00 | 754.5 | 755.2 | 754.5 | 754.9 | 12375 |
| 2025-05-20 14:17:00 | 754.55 | 754.95 | 754.3 | 754.6 | 23100 |
| 2025-05-20 14:16:00 | 754.4 | 755.05 | 754.3 | 754.55 | 23925 |
| 2025-05-20 14:15:00 | 755.5 | 755.5 | 754.2 | 754.55 | 25575 |
| 2025-05-20 14:14:00 | 754.4 | 755.5 | 754.2 | 755.5 | 21450 |
| 2025-05-20 14:13:00 | 754.45 | 754.9 | 754.3 | 754.3 | 19800 |
| 2025-05-20 14:12:00 | 754.7 | 755.0 | 754.05 | 754.05 | 51975 |
| 2025-05-20 14:11:00 | 754.25 | 754.75 | 753.95 | 754.6 | 13200 |
| 2025-05-20 14:10:00 | 754.75 | 754.75 | 753.75 | 753.75 | 29700 |
| 2025-05-20 14:09:00 | 753.7 | 754.75 | 753.0 | 754.75 | 60225 |
| 2025-05-20 14:08:00 | 753.75 | 753.9 | 753.5 | 753.9 | 16500 |
| 2025-05-20 14:07:00 | 753.4 | 753.85 | 753.25 | 753.75 | 32175 |
| 2025-05-20 14:06:00 | 754.9 | 755.0 | 753.4 | 753.4 | 105600 |
| 2025-05-20 14:05:00 | 755.55 | 756.0 | 755.0 | 755.0 | 93225 |
| 2025-05-20 14:04:00 | 755.55 | 755.7 | 755.15 | 755.7 | 16500 |
| 2025-05-20 14:03:00 | 756.0 | 756.0 | 755.1 | 755.5 | 42075 |
| 2025-05-20 14:02:00 | 756.3 | 756.45 | 755.55 | 756.0 | 61875 |
| 2025-05-20 14:01:00 | 757.5 | 757.5 | 756.15 | 756.3 | 52800 |
| 2025-05-20 14:00:00 | 757.5 | 757.5 | 757.05 | 757.1 | 7425 |
| 2025-05-20 13:59:00 | 757.55 | 758.0 | 757.4 | 757.95 | 9075 |
| 2025-05-20 13:58:00 | 757.3 | 758.0 | 757.3 | 757.55 | 12375 |
| 2025-05-20 13:57:00 | 757.6 | 757.6 | 757.3 | 757.35 | 10725 |
| 2025-05-20 13:56:00 | 757.6 | 757.75 | 757.3 | 757.35 | 14025 |
| 2025-05-20 13:55:00 | 757.9 | 758.15 | 757.1 | 757.25 | 40425 |
| 2025-05-20 13:54:00 | 758.0 | 758.35 | 757.9 | 757.9 | 18975 |
| 2025-05-20 13:53:00 | 758.55 | 758.7 | 757.8 | 758.0 | 30525 |
| 2025-05-20 13:52:00 | 758.5 | 758.65 | 758.05 | 758.25 | 13200 |
| 2025-05-20 13:51:00 | 758.5 | 759.0 | 758.2 | 758.6 | 16500 |
| 2025-05-20 13:50:00 | 758.9 | 759.0 | 758.3 | 758.5 | 18150 |