DLF LIMITED (dlf)
REALTY | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 844.8 | 844.9 | 844.0 | 844.0 | 68475 |
| 2025-07-08 15:28:00 | 844.5 | 844.9 | 844.2 | 844.5 | 139425 |
| 2025-07-08 15:27:00 | 844.0 | 844.85 | 843.85 | 844.85 | 102300 |
| 2025-07-08 15:26:00 | 843.85 | 844.35 | 843.55 | 843.8 | 109725 |
| 2025-07-08 15:25:00 | 844.5 | 844.85 | 843.6 | 843.8 | 183975 |
| 2025-07-08 15:24:00 | 843.6 | 843.95 | 843.6 | 843.6 | 42075 |
| 2025-07-08 15:23:00 | 843.3 | 843.55 | 843.25 | 843.55 | 39600 |
| 2025-07-08 15:22:00 | 843.45 | 843.5 | 843.25 | 843.3 | 19800 |
| 2025-07-08 15:21:00 | 843.0 | 843.5 | 842.9 | 843.4 | 33825 |
| 2025-07-08 15:20:00 | 843.1 | 843.1 | 843.0 | 843.05 | 22275 |
| 2025-07-08 15:19:00 | 843.1 | 843.55 | 843.1 | 843.15 | 27225 |
| 2025-07-08 15:18:00 | 842.3 | 843.5 | 842.3 | 843.25 | 58575 |
| 2025-07-08 15:17:00 | 842.5 | 842.6 | 842.4 | 842.6 | 11550 |
| 2025-07-08 15:16:00 | 843.0 | 843.0 | 842.65 | 842.65 | 30525 |
| 2025-07-08 15:15:00 | 842.65 | 843.0 | 842.65 | 843.0 | 14025 |
| 2025-07-08 15:14:00 | 842.6 | 842.65 | 842.55 | 842.65 | 12375 |
| 2025-07-08 15:13:00 | 843.15 | 843.25 | 842.55 | 842.55 | 12375 |
| 2025-07-08 15:12:00 | 843.0 | 843.3 | 843.0 | 843.15 | 28875 |
| 2025-07-08 15:11:00 | 843.05 | 843.1 | 842.85 | 842.9 | 28050 |
| 2025-07-08 15:10:00 | 842.9 | 843.35 | 842.9 | 843.2 | 20625 |
| 2025-07-08 15:09:00 | 842.55 | 842.95 | 842.55 | 842.95 | 9900 |
| 2025-07-08 15:08:00 | 843.1 | 843.1 | 842.0 | 842.4 | 32175 |
| 2025-07-08 15:07:00 | 842.75 | 843.0 | 842.75 | 842.8 | 21450 |
| 2025-07-08 15:06:00 | 842.65 | 842.75 | 842.5 | 842.75 | 20625 |
| 2025-07-08 15:05:00 | 842.1 | 842.3 | 842.0 | 842.3 | 25575 |
| 2025-07-08 15:04:00 | 842.9 | 842.9 | 842.35 | 842.35 | 11550 |
| 2025-07-08 15:03:00 | 842.6 | 842.95 | 842.6 | 842.9 | 9900 |
| 2025-07-08 15:02:00 | 842.65 | 842.65 | 842.3 | 842.45 | 4950 |
| 2025-07-08 15:01:00 | 843.05 | 843.05 | 842.3 | 842.45 | 29700 |
| 2025-07-08 15:00:00 | 842.8 | 842.8 | 842.5 | 842.75 | 36300 |
| 2025-07-08 14:59:00 | 842.45 | 842.8 | 842.0 | 842.8 | 14850 |
| 2025-07-08 14:58:00 | 841.7 | 842.5 | 841.65 | 842.4 | 68475 |
| 2025-07-08 14:57:00 | 840.8 | 841.1 | 840.8 | 841.1 | 9075 |
| 2025-07-08 14:56:00 | 840.8 | 840.8 | 840.75 | 840.75 | 14025 |
| 2025-07-08 14:55:00 | 841.0 | 841.0 | 840.75 | 840.75 | 8250 |
| 2025-07-08 14:54:00 | 840.55 | 840.55 | 840.3 | 840.3 | 10725 |
| 2025-07-08 14:53:00 | 840.85 | 840.85 | 840.55 | 840.55 | 2475 |
| 2025-07-08 14:52:00 | 840.6 | 840.6 | 840.6 | 840.6 | 1650 |
| 2025-07-08 14:51:00 | 840.45 | 840.6 | 840.45 | 840.55 | 4950 |
| 2025-07-08 14:50:00 | 841.0 | 841.0 | 840.75 | 840.9 | 13200 |
| 2025-07-08 14:49:00 | 841.0 | 841.15 | 841.0 | 841.15 | 2475 |
| 2025-07-08 14:48:00 | 841.2 | 841.2 | 840.45 | 841.15 | 49500 |
| 2025-07-08 14:47:00 | 840.05 | 840.2 | 840.05 | 840.2 | 9075 |
| 2025-07-08 14:46:00 | 840.0 | 840.2 | 840.0 | 840.2 | 6600 |
| 2025-07-08 14:45:00 | 840.15 | 840.15 | 839.95 | 840.1 | 12375 |
| 2025-07-08 14:44:00 | 840.0 | 840.05 | 839.85 | 840.05 | 9900 |
| 2025-07-08 14:43:00 | 840.0 | 840.0 | 840.0 | 840.0 | 3300 |
| 2025-07-08 14:42:00 | 840.25 | 840.25 | 840.05 | 840.05 | 4125 |
| 2025-07-08 14:41:00 | 840.5 | 840.5 | 839.85 | 839.85 | 5775 |
| 2025-07-08 14:40:00 | 840.25 | 840.5 | 840.25 | 840.45 | 4950 |
| 2025-07-08 14:39:00 | 840.55 | 840.55 | 840.2 | 840.2 | 15675 |
| 2025-07-08 14:38:00 | 840.3 | 840.5 | 839.9 | 840.5 | 22275 |
| 2025-07-08 14:37:00 | 840.0 | 840.4 | 840.0 | 840.4 | 6600 |
| 2025-07-08 14:36:00 | 840.05 | 840.05 | 839.5 | 839.5 | 14025 |
| 2025-07-08 14:35:00 | 840.5 | 840.5 | 840.0 | 840.1 | 11550 |
| 2025-07-08 14:34:00 | 840.25 | 840.3 | 840.15 | 840.3 | 8250 |
| 2025-07-08 14:33:00 | 839.75 | 839.95 | 839.75 | 839.95 | 6600 |
| 2025-07-08 14:32:00 | 839.6 | 839.6 | 839.6 | 839.6 | 1650 |
| 2025-07-08 14:31:00 | 839.75 | 839.75 | 839.5 | 839.5 | 2475 |
| 2025-07-08 14:30:00 | 839.55 | 839.65 | 839.55 | 839.65 | 2475 |
| 2025-07-08 14:29:00 | 839.75 | 839.75 | 839.5 | 839.65 | 4125 |
| 2025-07-08 14:28:00 | 839.45 | 839.6 | 839.45 | 839.6 | 3300 |
| 2025-07-08 14:27:00 | 839.5 | 839.5 | 839.5 | 839.5 | 1650 |
| 2025-07-08 14:26:00 | 839.3 | 839.3 | 839.3 | 839.3 | 1650 |
| 2025-07-08 14:25:00 | 839.1 | 839.35 | 839.1 | 839.3 | 11550 |
| 2025-07-08 14:24:00 | 839.9 | 840.0 | 839.2 | 839.2 | 11550 |
| 2025-07-08 14:23:00 | 839.85 | 840.3 | 839.85 | 840.3 | 23100 |
| 2025-07-08 14:22:00 | 839.25 | 839.75 | 839.25 | 839.75 | 8250 |
| 2025-07-08 14:21:00 | 838.35 | 839.4 | 838.35 | 839.15 | 30525 |
| 2025-07-08 14:20:00 | 838.75 | 838.75 | 838.2 | 838.2 | 8250 |
| 2025-07-08 14:19:00 | 839.45 | 839.45 | 839.0 | 839.0 | 6600 |
| 2025-07-08 14:18:00 | 839.0 | 839.45 | 839.0 | 839.45 | 23100 |
| 2025-07-08 14:17:00 | 839.05 | 839.05 | 839.05 | 839.05 | 3300 |
| 2025-07-08 14:16:00 | 839.2 | 839.25 | 839.2 | 839.25 | 2475 |
| 2025-07-08 14:15:00 | 839.0 | 839.05 | 839.0 | 839.05 | 11550 |
| 2025-07-08 14:14:00 | 839.45 | 839.45 | 839.15 | 839.15 | 9900 |
| 2025-07-08 14:13:00 | 839.75 | 839.75 | 839.75 | 839.75 | 3300 |
| 2025-07-08 14:12:00 | 839.8 | 840.0 | 839.8 | 840.0 | 4950 |
| 2025-07-08 14:11:00 | 841.5 | 841.5 | 839.5 | 839.65 | 41250 |
| 2025-07-08 14:10:00 | 840.7 | 841.75 | 840.7 | 841.75 | 19800 |
| 2025-07-08 14:09:00 | 840.75 | 840.85 | 840.4 | 840.5 | 6600 |
| 2025-07-08 14:08:00 | 840.6 | 841.0 | 840.6 | 840.6 | 21450 |
| 2025-07-08 14:07:00 | 839.95 | 840.25 | 839.9 | 840.25 | 21450 |
| 2025-07-08 14:06:00 | 840.4 | 840.4 | 840.05 | 840.05 | 4950 |
| 2025-07-08 14:05:00 | 840.8 | 840.8 | 840.65 | 840.65 | 6600 |
| 2025-07-08 14:04:00 | 841.25 | 841.25 | 841.05 | 841.05 | 4125 |
| 2025-07-08 14:03:00 | 841.15 | 841.35 | 841.15 | 841.35 | 2475 |
| 2025-07-08 14:02:00 | 841.35 | 841.6 | 841.15 | 841.6 | 4950 |
| 2025-07-08 14:01:00 | 841.5 | 841.5 | 841.25 | 841.25 | 7425 |
| 2025-07-08 14:00:00 | 841.4 | 841.5 | 841.4 | 841.5 | 9075 |
| 2025-07-08 13:59:00 | 841.35 | 841.45 | 841.35 | 841.45 | 10725 |
| 2025-07-08 13:58:00 | 841.3 | 841.55 | 841.0 | 841.35 | 19800 |
| 2025-07-08 13:57:00 | 841.25 | 842.0 | 841.25 | 842.0 | 27225 |
| 2025-07-08 13:56:00 | 841.7 | 842.4 | 841.4 | 841.5 | 47850 |
| 2025-07-08 13:55:00 | 840.6 | 841.2 | 840.5 | 841.2 | 17325 |
| 2025-07-08 13:54:00 | 840.4 | 840.5 | 840.4 | 840.5 | 4125 |
| 2025-07-08 13:53:00 | 839.7 | 840.4 | 839.7 | 840.4 | 15675 |
| 2025-07-08 13:52:00 | 839.3 | 839.9 | 839.3 | 839.9 | 13200 |
| 2025-07-08 13:51:00 | 839.75 | 839.75 | 839.4 | 839.4 | 2475 |
| 2025-07-08 13:50:00 | 839.4 | 839.45 | 839.4 | 839.45 | 2475 |