DLF.NS Historical Prices | DLF LIMITED Stock

BSE

0.19% NSE

0.28%

DLF Ltd. (DLF.NS)

-NSE

249.65 6.75(2.78%) 17 May 3:29PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	243.50	250.80	241.60	249.65	6,458,900	249.65
16 May, 2013	242.95	247.45	240.75	242.90	7,366,100	242.90
15 May, 2013	233.10	243.80	232.45	241.75	9,361,100	241.75
14 May, 2013	232.50	237.50	228.35	230.25	7,677,900	230.25
13 May, 2013	233.85	235.75	230.60	232.05	4,837,000	232.05
10 May, 2013	234.90	238.60	231.50	237.30	6,179,500	237.30
9 May, 2013	238.00	239.90	234.10	234.90	4,767,800	234.90
8 May, 2013	241.35	243.50	234.20	238.40	8,361,800	238.40
7 May, 2013	233.25	241.00	233.25	239.35	7,234,400	239.35
6 May, 2013	230.70	233.90	229.10	232.70	5,925,700	232.70
3 May, 2013	238.00	240.45	230.05	231.50	8,417,600	231.50
2 May, 2013	235.10	241.80	235.10	238.85	6,605,300	238.85
1 May, 2013	238.20	238.20	238.20	238.20	0	238.20
30 Apr, 2013	243.00	245.20	234.60	238.20	6,095,900	238.20
29 Apr, 2013	238.90	243.30	235.55	241.70	4,979,200	241.70
26 Apr, 2013	242.50	247.50	236.30	237.85	6,932,500	237.85
25 Apr, 2013	250.00	250.00	241.50	242.45	6,308,800	242.45
24 Apr, 2013	246.90	246.90	246.90	246.90	0	246.90
23 Apr, 2013	250.00	253.35	245.10	246.90	5,779,100	246.90
22 Apr, 2013	249.70	253.30	242.10	251.05	8,365,700	251.05
19 Apr, 2013	248.40	248.40	248.40	248.40	0	248.40
18 Apr, 2013	243.00	249.60	242.55	248.40	5,624,000	248.40
17 Apr, 2013	246.70	251.80	242.35	243.00	7,736,100	243.00
16 Apr, 2013	242.70	246.65	239.30	245.00	7,835,300	245.00
15 Apr, 2013	243.00	249.60	241.00	242.10	7,006,200	242.10
12 Apr, 2013	244.00	249.45	241.95	247.40	6,621,000	247.40
11 Apr, 2013	237.95	249.60	237.10	246.40	12,756,300	246.40
10 Apr, 2013	232.00	235.80	228.65	235.05	8,279,400	235.05
9 Apr, 2013	236.30	237.90	228.45	230.00	8,234,400	230.00
8 Apr, 2013	234.20	236.50	231.25	233.50	5,808,800	233.50
5 Apr, 2013	236.15	240.85	230.00	232.80	10,156,800	232.80
4 Apr, 2013	244.00	244.45	233.50	235.50	10,052,600	235.50
3 Apr, 2013	254.00	257.95	243.30	244.85	9,312,600	244.85
2 Apr, 2013	253.20	258.35	247.75	255.80	8,708,800	255.80
1 Apr, 2013	238.00	254.35	236.60	253.20	13,591,900	253.20
29 Mar, 2013	234.70	234.70	234.70	234.70	0	234.70
28 Mar, 2013	235.00	237.60	227.90	234.70	12,962,800	234.70
27 Mar, 2013	236.30	236.30	236.30	236.30	0	236.30
26 Mar, 2013	241.00	241.00	232.60	236.30	8,687,300	236.30
25 Mar, 2013	236.40	246.90	234.65	242.15	13,225,400	242.15
22 Mar, 2013	237.60	239.70	227.50	230.95	10,728,200	230.95
21 Mar, 2013	249.60	252.80	237.05	239.45	10,486,300	239.45
20 Mar, 2013	259.00	263.90	246.70	248.65	11,698,100	248.65
19 Mar, 2013	272.20	273.90	257.65	259.05	11,239,000	259.05
18 Mar, 2013	270.00	271.80	266.55	270.05	5,517,800	270.05
15 Mar, 2013	285.20	286.25	271.50	272.50	10,636,200	272.50
14 Mar, 2013	280.00	285.90	277.15	284.70	7,067,500	284.70
13 Mar, 2013	280.95	284.75	279.05	280.60	6,353,900	280.60
12 Mar, 2013	287.50	289.25	281.30	283.50	9,283,900	283.50
11 Mar, 2013	279.00	288.65	276.20	286.40	10,179,800	286.40
8 Mar, 2013	280.60	282.45	273.70	278.15	9,659,000	278.15
7 Mar, 2013	269.90	280.30	266.30	279.25	14,603,200	279.25
6 Mar, 2013	261.80	272.95	261.80	270.10	12,913,900	270.10
5 Mar, 2013	253.00	260.50	249.80	259.90	9,402,300	259.90
4 Mar, 2013	259.05	260.70	248.55	250.70	7,942,300	250.70
1 Mar, 2013	274.00	277.95	258.20	259.35	11,239,300	259.35
28 Feb, 2013	280.00	287.45	275.00	277.35	17,918,600	277.35
27 Feb, 2013	273.40	279.45	269.30	277.45	7,512,900	277.45
26 Feb, 2013	271.50	276.15	267.35	269.45	12,650,400	269.45
25 Feb, 2013	282.85	283.20	270.80	271.65	9,267,100	271.65
22 Feb, 2013	272.25	283.50	272.25	281.45	13,577,500	281.45
21 Feb, 2013	275.70	279.30	268.85	272.45	17,438,400	272.45
20 Feb, 2013	272.00	281.60	270.70	279.85	16,358,300	279.85
19 Feb, 2013	263.10	270.85	261.40	270.10	8,117,000	270.10
18 Feb, 2013	251.05	262.90	251.05	261.05	9,303,500	261.05
15 Feb, 2013	245.05	252.35	242.45	248.70	8,699,300	248.70
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On DLF.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

DLF Ltd. (DLF.NS)