DLF - DLF Share Price History

DLF

CMP as on 20-May-22 15:55

331.50

10.90 3.4%

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

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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