DLF LIMITED (dlf)
REALTY
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 831.0 | 844.0 | 823.15 | 840.35 | 5086950 |
| 2025-07-07 05:30:00 | 835.8 | 840.05 | 828.1 | 831.35 | 3775200 |
| 2025-07-04 05:30:00 | 832.1 | 841.1 | 826.35 | 837.25 | 4933500 |
| 2025-07-03 05:30:00 | 834.4 | 841.5 | 830.2 | 832.15 | 3427050 |
| 2025-07-02 05:30:00 | 849.4 | 853.1 | 827.05 | 834.4 | 7207200 |
| 2025-07-01 05:30:00 | 848.95 | 854.0 | 839.1 | 845.85 | 6476250 |
| 2025-06-30 05:30:00 | 851.2 | 854.95 | 839.1 | 842.0 | 4216575 |
| 2025-06-27 05:30:00 | 854.75 | 864.8 | 845.65 | 849.8 | 6044775 |
| 2025-06-26 05:30:00 | 855.45 | 856.6 | 834.85 | 846.1 | 8598975 |
| 2025-06-25 05:30:00 | 855.25 | 855.6 | 845.15 | 854.35 | 14360775 |
| 2025-06-24 05:30:00 | 860.3 | 868.6 | 846.95 | 849.05 | 15975300 |
| 2025-06-23 05:30:00 | 845.7 | 861.35 | 842.75 | 851.65 | 10990650 |
| 2025-06-20 05:30:00 | 843.6 | 859.0 | 838.85 | 853.95 | 7643625 |
| 2025-06-19 05:30:00 | 848.2 | 852.2 | 835.05 | 840.4 | 5451600 |
| 2025-06-18 05:30:00 | 865.95 | 867.95 | 843.3 | 847.6 | 9173175 |
| 2025-06-17 05:30:00 | 862.0 | 883.85 | 852.3 | 854.3 | 10045200 |
| 2025-06-16 05:30:00 | 853.95 | 865.9 | 845.55 | 861.85 | 5085300 |
| 2025-06-13 05:30:00 | 831.05 | 858.15 | 828.2 | 855.05 | 7361475 |
| 2025-06-12 05:30:00 | 872.45 | 872.7 | 849.0 | 851.0 | 6569475 |
| 2025-06-11 05:30:00 | 873.0 | 883.2 | 866.1 | 871.9 | 4996200 |
| 2025-06-10 05:30:00 | 879.5 | 886.3 | 868.65 | 870.45 | 5444175 |
| 2025-06-09 05:30:00 | 886.15 | 888.35 | 876.4 | 881.65 | 5697450 |
| 2025-06-06 05:30:00 | 828.0 | 886.5 | 824.85 | 882.6 | 22509300 |
| 2025-06-05 05:30:00 | 809.5 | 834.25 | 809.1 | 828.0 | 8592375 |
| 2025-06-04 05:30:00 | 807.85 | 811.95 | 798.5 | 808.15 | 3719100 |
| 2025-06-03 05:30:00 | 816.9 | 819.2 | 805.15 | 808.4 | 5925975 |
| 2025-06-02 05:30:00 | 798.25 | 817.1 | 792.5 | 813.4 | 6459750 |
| 2025-05-30 05:30:00 | 798.7 | 805.8 | 793.1 | 801.7 | 6666825 |
| 2025-05-29 05:30:00 | 778.05 | 800.35 | 777.3 | 795.75 | 7268250 |
| 2025-05-28 05:30:00 | 775.0 | 782.0 | 768.1 | 771.3 | 9852975 |
| 2025-05-27 05:30:00 | 777.5 | 784.0 | 771.8 | 776.3 | 9896700 |
| 2025-05-26 05:30:00 | 776.15 | 790.2 | 774.6 | 777.85 | 11783475 |
| 2025-05-23 05:30:00 | 777.0 | 778.8 | 771.15 | 776.5 | 5651250 |
| 2025-05-22 05:30:00 | 772.45 | 779.85 | 765.9 | 776.3 | 6194100 |
| 2025-05-21 05:30:00 | 762.2 | 779.75 | 749.0 | 776.05 | 13886400 |
| 2025-05-20 05:30:00 | 765.85 | 785.0 | 742.95 | 757.15 | 32726925 |
| 2025-05-19 05:30:00 | 719.95 | 739.1 | 713.95 | 737.85 | 12105225 |
| 2025-05-16 05:30:00 | 712.4 | 724.15 | 707.45 | 718.05 | 6236175 |
| 2025-05-15 05:30:00 | 693.8 | 714.3 | 688.3 | 710.8 | 8987550 |
| 2025-05-14 05:30:00 | 681.65 | 702.0 | 679.05 | 691.85 | 7321050 |
| 2025-05-13 05:30:00 | 680.0 | 687.75 | 676.0 | 679.6 | 5924325 |
| 2025-05-12 05:30:00 | 644.9 | 685.2 | 644.9 | 683.55 | 11007150 |
| 2025-05-09 05:30:00 | 645.15 | 651.25 | 619.6 | 633.2 | 13815450 |
| 2025-05-08 05:30:00 | 684.45 | 688.4 | 650.85 | 657.0 | 9225975 |
| 2025-05-07 05:30:00 | 672.95 | 684.85 | 668.5 | 681.7 | 5675175 |
| 2025-05-06 05:30:00 | 696.35 | 699.65 | 675.1 | 677.9 | 6029100 |
| 2025-05-05 05:30:00 | 692.9 | 701.15 | 685.2 | 695.8 | 5819550 |
| 2025-05-02 05:30:00 | 680.1 | 696.5 | 674.4 | 688.2 | 9542775 |
| 2025-04-30 05:30:00 | 660.2 | 687.9 | 657.3 | 676.75 | 9521325 |
| 2025-04-29 05:30:00 | 668.15 | 674.4 | 658.6 | 661.65 | 3859350 |
| 2025-04-28 05:30:00 | 658.0 | 669.0 | 655.0 | 667.95 | 5624850 |
| 2025-04-25 05:30:00 | 684.75 | 690.2 | 651.3 | 656.55 | 9996525 |
| 2025-04-24 05:30:00 | 684.0 | 688.25 | 677.6 | 680.1 | 7180800 |
| 2025-04-23 05:30:00 | 686.75 | 695.0 | 679.35 | 686.8 | 13200000 |
| 2025-04-22 05:30:00 | 677.75 | 693.55 | 668.05 | 684.8 | 13289100 |
| 2025-04-21 05:30:00 | 685.05 | 685.15 | 666.0 | 675.75 | 13536600 |
| 2025-04-17 05:30:00 | 658.95 | 673.15 | 655.65 | 669.75 | 8641050 |
| 2025-04-16 05:30:00 | 660.65 | 665.7 | 651.6 | 656.75 | 5564625 |
| 2025-04-15 05:30:00 | 635.5 | 663.6 | 632.5 | 662.5 | 11269500 |
| 2025-04-11 05:30:00 | 624.75 | 633.95 | 619.5 | 625.2 | 6227100 |
| 2025-04-09 05:30:00 | 619.2 | 625.0 | 607.45 | 614.8 | 6236175 |
| 2025-04-08 05:30:00 | 621.0 | 635.45 | 613.25 | 624.35 | 8550300 |
| 2025-04-07 05:30:00 | 622.5 | 629.85 | 603.0 | 610.65 | 9552675 |
| 2025-04-04 05:30:00 | 681.1 | 682.25 | 649.5 | 655.1 | 8334975 |
| 2025-04-03 05:30:00 | 678.0 | 693.75 | 677.35 | 683.1 | 4710750 |
| 2025-04-02 05:30:00 | 666.5 | 688.8 | 662.0 | 685.8 | 7730250 |
| 2025-04-01 05:30:00 | 678.5 | 682.3 | 655.8 | 665.7 | 10891650 |
| 2025-03-28 05:30:00 | 696.6 | 697.15 | 680.55 | 684.1 | 5685900 |
| 2025-03-27 05:30:00 | 684.0 | 696.0 | 677.0 | 692.5 | 11388300 |
| 2025-03-26 05:30:00 | 694.0 | 702.85 | 677.8 | 681.25 | 10928775 |
| 2025-03-25 05:30:00 | 711.0 | 712.05 | 691.15 | 694.35 | 11113575 |
| 2025-03-24 05:30:00 | 707.5 | 713.0 | 690.3 | 705.5 | 15878775 |
| 2025-03-21 05:30:00 | 694.7 | 717.0 | 694.15 | 697.25 | 12941775 |
| 2025-03-20 05:30:00 | 697.05 | 706.3 | 688.8 | 694.15 | 8791200 |
| 2025-03-19 05:30:00 | 677.55 | 699.2 | 676.35 | 697.6 | 8821725 |
| 2025-03-18 05:30:00 | 664.0 | 683.55 | 661.8 | 676.9 | 8849775 |
| 2025-03-17 05:30:00 | 659.35 | 664.2 | 653.7 | 657.2 | 4462425 |
| 2025-03-13 05:30:00 | 671.25 | 676.7 | 658.65 | 659.8 | 4530900 |
| 2025-03-12 05:30:00 | 677.9 | 683.75 | 659.6 | 671.3 | 8749950 |
| 2025-03-11 05:30:00 | 640.0 | 676.7 | 636.45 | 675.1 | 9762225 |
| 2025-03-10 05:30:00 | 667.0 | 671.95 | 644.15 | 647.75 | 7646925 |
| 2025-03-07 05:30:00 | 670.0 | 680.65 | 662.7 | 668.15 | 10255575 |
| 2025-03-06 05:30:00 | 668.95 | 673.0 | 664.2 | 666.85 | 5232975 |
| 2025-03-05 05:30:00 | 643.0 | 666.7 | 643.0 | 664.7 | 6955575 |
| 2025-03-04 05:30:00 | 639.0 | 653.4 | 633.3 | 646.45 | 6180075 |
| 2025-03-03 05:30:00 | 638.3 | 655.0 | 625.6 | 649.95 | 9227625 |
| 2025-02-28 05:30:00 | 634.95 | 645.05 | 628.7 | 637.25 | 8907525 |
| 2025-02-27 05:30:00 | 659.2 | 665.0 | 643.65 | 646.0 | 14097600 |
| 2025-02-25 05:30:00 | 673.05 | 675.25 | 654.35 | 657.5 | 12672825 |
| 2025-02-24 05:30:00 | 678.45 | 682.3 | 667.8 | 675.2 | 11898975 |
| 2025-02-21 05:30:00 | 694.0 | 706.5 | 682.2 | 685.6 | 14075325 |
| 2025-02-20 05:30:00 | 688.3 | 699.2 | 683.4 | 695.9 | 7265775 |
| 2025-02-19 05:30:00 | 670.35 | 696.6 | 664.4 | 691.5 | 8524725 |
| 2025-02-18 05:30:00 | 673.9 | 675.65 | 660.6 | 672.85 | 5732925 |
| 2025-02-17 05:30:00 | 669.95 | 678.5 | 650.25 | 675.15 | 8827500 |
| 2025-02-14 05:30:00 | 685.95 | 696.75 | 660.55 | 673.35 | 10732425 |
| 2025-02-13 05:30:00 | 684.95 | 698.5 | 673.6 | 683.55 | 12458325 |
| 2025-02-12 05:30:00 | 710.95 | 711.95 | 676.95 | 682.75 | 13278375 |
| 2025-02-11 05:30:00 | 733.1 | 733.1 | 704.95 | 711.5 | 6331875 |
| 2025-02-10 05:30:00 | 759.7 | 761.95 | 729.7 | 734.0 | 6678375 |