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

DLF - DLF Share Price History

DLF

CMP as on 29-Jun-22 15:43

318.55

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

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 ()
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

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