DLF - DLF Share Price History

DLF

CMP as on 29-Jun-22 15:43

318.55

-0.85 -0.27%

Open

₹ 315.00

Turnover (lac)

₹ 10,079

Prev. Close

₹ 319.40

Day's Vol (shares)

₹ 31,64,135

Day's Range (₹)

₹ 313.20

₹ 319.25

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 ()
29-Jun-2022	315	319	313	319	38,454	1,004	868,723	6.05	3.55
28-Jun-2022	316	320	311	319	43,480	1,624	744,051	9.50	3.50
27-Jun-2022	322	322	315	318	36,794	1,063	506,816	7.45	-3.90
24-Jun-2022	317	320	314	316	37,360	1,132	645,182	5.75	-1.60
23-Jun-2022	307	315	304	313	63,418	2,109	1,520,798	11.90	6.70
22-Jun-2022	314	314	303	304	51,851	1,335	1,055,847	11.20	-10
21-Jun-2022	303	317	301	315	53,089	1,658	1,102,640	16.20	12.60
20-Jun-2022	305	306	295	299	56,903	2,308	2,141,710	11.60	-6.50
17-Jun-2022	302	310	298	302	58,282	2,367	1,988,052	12	0
16-Jun-2022	321	323	303	304	66,026	2,040	1,963,487	20	-17
15-Jun-2022	316	320	313	317	48,189	1,274	938,800	6.90	1.35
14-Jun-2022	307	319	304	314	62,451	1,975	559,018	15.30	6.85
13-Jun-2022	315	316	305	308	81,480	2,266	2,835,100	10.70	-7.30
10-Jun-2022	322	326	319	322	38,712	1,136	542,574	6.50	0.15
09-Jun-2022	324	327	321	325	29,990	1,070	317,583	5.90	0.40
08-Jun-2022	320	332	316	326	110,479	3,171	2,016,256	15.40	6.70
07-Jun-2022	326	326	315	319	58,478	1,624	1,594,791	10.70	-7.10
06-Jun-2022	330	330	323	327	35,665	1,534	1,027,235	7.40	-2.90
03-Jun-2022	342	344	330	331	45,728	1,871	2,253,115	13.90	-12
02-Jun-2022	336	341	335	340	35,058	1,461	921,826	6.90	3.85
01-Jun-2022	346	349	334	337	57,945	1,884	1,488,658	15.30	-9.40
31-May-2022	346	350	342	346	65,372	3,657	5,039,643	7.95	0.05
30-May-2022	329	348	327	347	82,093	3,266	2,191,335	20.70	17.50