Home > Share Market > Stocks > DLF > DLF Share Price History

DLF - DLF Share Price History

DLF

CMP as on 20-May-22 15:55

331.50

Open

₹ 326.00

Turnover (lac)

₹ 26,836

Prev. Close

₹ 320.60

Day's Vol (shares)

₹ 80,95,291

Day's Range (₹)

₹ 323.00
₹ 336.50

DLF Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
20-May-2022 326 337 323 332 80,680 2,682 2,058,924 13.50 5.50
19-May-2022 317 326 309 321 88,711 3,222 2,242,454 16.80 3.60
18-May-2022 337 345 324 325 143,165 5,295 2,868,006 21.30 -12
17-May-2022 328 336 324 334 51,137 1,743 965,736 12.70 5.75
16-May-2022 321 332 318 327 56,392 1,498 540,432 14 6.35
13-May-2022 328 333 317 319 61,194 1,647 935,936 15.60 -9.20
12-May-2022 324 326 316 322 77,177 2,509 2,696,797 9.80 -1.80
11-May-2022 322 328 314 326 97,114 3,081 3,053,758 14.70 4.15
10-May-2022 329 339 317 318 69,180 2,547 1,915,986 22 -11
09-May-2022 329 333 324 327 54,085 1,834 1,228,659 8.30 -1.90
06-May-2022 328 337 326 329 104,213 3,499 3,323,362 10.70 1.10
05-May-2022 349 352 338 340 66,066 2,820 1,961,379 14.50 -9
04-May-2022 370 373 347 348 69,114 2,416 2,318,779 26.20 -22
02-May-2022 368 372 364 368 39,598 1,327 1,022,754 7.50 0.05
29-Apr-2022 382 386 368 372 40,092 1,689 1,256,247 18.20 -10
28-Apr-2022 381 381 371 380 41,332 1,487 1,267,318 10 -1.40
27-Apr-2022 375 378 368 376 44,403 1,417 1,213,836 9.55 0.75
26-Apr-2022 369 383 367 379 54,350 2,059 2,443,365 15.50 9.80
25-Apr-2022 375 376 361 364 55,860 1,828 1,716,004 14.60 -11
22-Apr-2022 387 389 378 380 34,280 1,138 604,744 10.60 -7.70

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity