DLF LIMITED (dlf)
REALTY | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 654.25 | 655.15 | 654.25 | 654.5 | 42075 |
| 2025-04-25 15:28:00 | 655.5 | 656.0 | 653.9 | 654.25 | 104775 |
| 2025-04-25 15:27:00 | 654.95 | 655.45 | 654.8 | 655.3 | 70950 |
| 2025-04-25 15:26:00 | 654.2 | 655.2 | 653.75 | 654.8 | 78375 |
| 2025-04-25 15:25:00 | 654.2 | 654.8 | 654.15 | 654.2 | 34650 |
| 2025-04-25 15:24:00 | 655.75 | 655.75 | 654.5 | 654.5 | 37125 |
| 2025-04-25 15:23:00 | 655.75 | 655.85 | 655.5 | 655.5 | 19800 |
| 2025-04-25 15:22:00 | 655.45 | 656.1 | 655.4 | 655.85 | 24750 |
| 2025-04-25 15:21:00 | 655.5 | 656.0 | 655.5 | 656.0 | 42075 |
| 2025-04-25 15:20:00 | 655.35 | 656.0 | 655.35 | 655.5 | 50325 |
| 2025-04-25 15:19:00 | 656.75 | 656.75 | 655.5 | 655.5 | 72600 |
| 2025-04-25 15:18:00 | 657.3 | 657.3 | 656.3 | 656.3 | 75075 |
| 2025-04-25 15:17:00 | 657.0 | 657.3 | 656.55 | 657.3 | 18150 |
| 2025-04-25 15:16:00 | 656.75 | 657.15 | 656.5 | 656.65 | 25575 |
| 2025-04-25 15:15:00 | 657.1 | 657.4 | 656.75 | 656.75 | 50325 |
| 2025-04-25 15:14:00 | 657.6 | 657.6 | 657.1 | 657.25 | 21450 |
| 2025-04-25 15:13:00 | 658.5 | 658.5 | 657.6 | 657.6 | 40425 |
| 2025-04-25 15:12:00 | 659.55 | 659.55 | 658.5 | 658.5 | 35475 |
| 2025-04-25 15:11:00 | 659.5 | 660.0 | 659.5 | 659.65 | 22275 |
| 2025-04-25 15:10:00 | 658.6 | 659.55 | 658.6 | 659.55 | 22275 |
| 2025-04-25 15:09:00 | 658.65 | 658.75 | 658.3 | 658.6 | 13200 |
| 2025-04-25 15:08:00 | 658.65 | 658.65 | 658.25 | 658.6 | 6600 |
| 2025-04-25 15:07:00 | 659.0 | 659.15 | 658.5 | 658.5 | 54450 |
| 2025-04-25 15:06:00 | 659.45 | 659.75 | 659.0 | 659.0 | 13200 |
| 2025-04-25 15:05:00 | 659.75 | 659.75 | 659.4 | 659.45 | 9900 |
| 2025-04-25 15:04:00 | 659.45 | 659.75 | 659.1 | 659.5 | 10725 |
| 2025-04-25 15:03:00 | 658.5 | 659.15 | 658.5 | 659.05 | 30525 |
| 2025-04-25 15:02:00 | 659.2 | 659.4 | 658.55 | 658.55 | 11550 |
| 2025-04-25 15:01:00 | 659.7 | 659.7 | 658.85 | 659.45 | 14850 |
| 2025-04-25 15:00:00 | 659.4 | 660.0 | 659.4 | 659.9 | 8250 |
| 2025-04-25 14:59:00 | 659.35 | 659.7 | 659.0 | 659.4 | 15675 |
| 2025-04-25 14:58:00 | 659.85 | 660.35 | 659.6 | 660.2 | 12375 |
| 2025-04-25 14:57:00 | 659.8 | 660.15 | 659.55 | 659.85 | 12375 |
| 2025-04-25 14:56:00 | 660.45 | 660.45 | 659.9 | 660.0 | 14850 |
| 2025-04-25 14:55:00 | 660.45 | 660.45 | 659.9 | 660.2 | 15675 |
| 2025-04-25 14:54:00 | 660.25 | 660.4 | 659.85 | 660.15 | 14850 |
| 2025-04-25 14:53:00 | 659.9 | 660.4 | 659.45 | 660.2 | 13200 |
| 2025-04-25 14:52:00 | 658.9 | 659.4 | 658.9 | 659.25 | 8250 |
| 2025-04-25 14:51:00 | 659.6 | 659.6 | 659.0 | 659.1 | 7425 |
| 2025-04-25 14:50:00 | 659.25 | 659.6 | 659.25 | 659.5 | 10725 |
| 2025-04-25 14:49:00 | 658.0 | 659.25 | 658.0 | 659.25 | 11550 |
| 2025-04-25 14:48:00 | 658.05 | 658.45 | 657.5 | 658.0 | 23100 |
| 2025-04-25 14:47:00 | 658.0 | 658.25 | 657.4 | 657.95 | 9075 |
| 2025-04-25 14:46:00 | 658.75 | 658.75 | 657.95 | 658.2 | 21450 |
| 2025-04-25 14:45:00 | 659.2 | 659.2 | 658.15 | 658.7 | 23925 |
| 2025-04-25 14:44:00 | 659.15 | 659.45 | 659.15 | 659.25 | 10725 |
| 2025-04-25 14:43:00 | 659.45 | 659.45 | 658.55 | 659.05 | 18150 |
| 2025-04-25 14:42:00 | 659.6 | 660.2 | 659.45 | 659.45 | 4950 |
| 2025-04-25 14:41:00 | 659.15 | 659.65 | 659.15 | 659.6 | 4950 |
| 2025-04-25 14:40:00 | 660.0 | 660.0 | 659.1 | 659.2 | 8250 |
| 2025-04-25 14:39:00 | 659.7 | 660.5 | 659.7 | 660.35 | 4950 |
| 2025-04-25 14:38:00 | 659.6 | 660.15 | 659.6 | 659.7 | 5775 |
| 2025-04-25 14:37:00 | 659.3 | 659.85 | 659.15 | 659.65 | 6600 |
| 2025-04-25 14:36:00 | 660.45 | 660.45 | 659.3 | 659.3 | 6600 |
| 2025-04-25 14:35:00 | 660.05 | 660.5 | 659.7 | 660.15 | 8250 |
| 2025-04-25 14:34:00 | 659.6 | 660.0 | 659.55 | 659.9 | 6600 |
| 2025-04-25 14:33:00 | 660.0 | 660.0 | 659.5 | 659.55 | 9075 |
| 2025-04-25 14:32:00 | 660.5 | 660.5 | 660.1 | 660.1 | 9900 |
| 2025-04-25 14:31:00 | 660.95 | 661.15 | 660.4 | 660.5 | 16500 |
| 2025-04-25 14:30:00 | 662.25 | 662.25 | 661.1 | 661.1 | 6600 |
| 2025-04-25 14:29:00 | 661.25 | 662.3 | 661.25 | 662.25 | 13200 |
| 2025-04-25 14:28:00 | 661.85 | 662.1 | 661.5 | 661.5 | 30525 |
| 2025-04-25 14:27:00 | 661.65 | 661.95 | 661.45 | 661.45 | 4950 |
| 2025-04-25 14:26:00 | 662.15 | 662.35 | 661.1 | 661.1 | 6600 |
| 2025-04-25 14:25:00 | 662.55 | 662.55 | 661.95 | 662.15 | 9900 |
| 2025-04-25 14:24:00 | 662.15 | 662.15 | 661.65 | 661.9 | 11550 |
| 2025-04-25 14:23:00 | 662.3 | 663.2 | 662.15 | 662.15 | 51975 |
| 2025-04-25 14:22:00 | 662.0 | 662.6 | 662.0 | 662.3 | 8250 |
| 2025-04-25 14:21:00 | 662.0 | 662.3 | 661.8 | 662.0 | 3300 |
| 2025-04-25 14:20:00 | 662.35 | 662.35 | 661.6 | 662.0 | 7425 |
| 2025-04-25 14:19:00 | 661.95 | 662.5 | 661.95 | 662.35 | 13200 |
| 2025-04-25 14:18:00 | 661.7 | 661.95 | 661.5 | 661.95 | 11550 |
| 2025-04-25 14:17:00 | 662.35 | 662.45 | 661.7 | 661.7 | 13200 |
| 2025-04-25 14:16:00 | 661.0 | 662.65 | 660.85 | 662.4 | 26400 |
| 2025-04-25 14:15:00 | 660.45 | 661.2 | 660.45 | 661.0 | 8250 |
| 2025-04-25 14:14:00 | 659.85 | 660.6 | 659.85 | 660.45 | 8250 |
| 2025-04-25 14:13:00 | 659.8 | 660.1 | 659.15 | 659.85 | 28875 |
| 2025-04-25 14:12:00 | 661.0 | 661.0 | 658.85 | 659.0 | 58575 |
| 2025-04-25 14:11:00 | 662.0 | 662.7 | 660.95 | 661.0 | 26400 |
| 2025-04-25 14:10:00 | 662.35 | 662.7 | 662.0 | 662.05 | 42075 |
| 2025-04-25 14:09:00 | 662.95 | 663.45 | 662.0 | 662.05 | 30525 |
| 2025-04-25 14:08:00 | 663.5 | 663.8 | 662.9 | 663.25 | 14025 |
| 2025-04-25 14:07:00 | 664.5 | 664.5 | 662.8 | 663.2 | 46200 |
| 2025-04-25 14:06:00 | 665.1 | 665.1 | 664.75 | 664.85 | 18975 |
| 2025-04-25 14:05:00 | 665.0 | 665.1 | 664.7 | 665.1 | 7425 |
| 2025-04-25 14:04:00 | 665.2 | 665.2 | 664.5 | 665.0 | 17325 |
| 2025-04-25 14:03:00 | 666.55 | 666.8 | 665.5 | 665.5 | 18975 |
| 2025-04-25 14:02:00 | 665.55 | 666.85 | 665.55 | 666.8 | 37950 |
| 2025-04-25 14:01:00 | 665.85 | 666.0 | 665.55 | 665.55 | 18975 |
| 2025-04-25 14:00:00 | 665.65 | 666.15 | 665.6 | 665.85 | 14025 |
| 2025-04-25 13:59:00 | 666.4 | 666.45 | 665.5 | 665.85 | 129525 |
| 2025-04-25 13:58:00 | 665.0 | 666.0 | 664.95 | 666.0 | 40425 |
| 2025-04-25 13:57:00 | 664.65 | 665.0 | 664.6 | 665.0 | 18150 |
| 2025-04-25 13:56:00 | 663.8 | 664.0 | 663.3 | 664.0 | 22275 |
| 2025-04-25 13:55:00 | 664.6 | 664.6 | 663.9 | 663.9 | 10725 |
| 2025-04-25 13:54:00 | 664.9 | 664.9 | 664.2 | 664.6 | 39600 |
| 2025-04-25 13:53:00 | 664.0 | 664.0 | 663.2 | 663.7 | 4950 |
| 2025-04-25 13:52:00 | 664.6 | 664.6 | 664.0 | 664.0 | 14850 |
| 2025-04-25 13:51:00 | 665.0 | 665.15 | 664.6 | 664.6 | 10725 |
| 2025-04-25 13:50:00 | 664.65 | 664.9 | 664.6 | 664.9 | 23925 |