Price Data Selection & Download
DLF Share Price All Time Records & Statistics (Jul 2007 - May 2026)
4654 daily OHLCV records on NSE from July 2007 to May 2026. Explore DLF fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1225.00
January 14, 2008
NSE Exchange
Share Price All Time Low
₹72.35
February 12, 2016
NSE Exchange
Highest Volume Trading Day
110,839,025
April 08, 2019 • ₹184.60
NSE Exchange
Share Price History Data (Jul 2007 - May 2026)
DLF daily open, high, low, close and volume (OHLCV) on NSE — 97 records.
Total Records
97
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-26 | ₹592.15 | ₹596.75 | ₹587.10 | ₹589.80 | 2,572,405 |
| 2026-05-25 | ₹592.00 | ₹596.40 | ₹589.15 | ₹592.30 | 2,007,544 |
| 2026-05-22 | ₹588.90 | ₹594.00 | ₹584.10 | ₹586.70 | 1,895,533 |
| 2026-05-21 | ₹589.80 | ₹591.90 | ₹582.85 | ₹587.95 | 2,819,385 |
| 2026-05-20 | ₹570.15 | ₹584.70 | ₹565.20 | ₹583.30 | 2,939,738 |
| 2026-05-19 | ₹574.45 | ₹585.40 | ₹571.50 | ₹577.40 | 4,100,328 |
| 2026-05-18 | ₹560.75 | ₹575.00 | ₹554.00 | ₹573.15 | 3,510,805 |
| 2026-05-15 | ₹586.55 | ₹587.85 | ₹564.10 | ₹566.75 | 3,229,504 |
| 2026-05-14 | ₹572.10 | ₹588.45 | ₹553.80 | ₹583.25 | 6,135,572 |
| 2026-05-13 | ₹568.75 | ₹581.20 | ₹567.15 | ₹574.15 | 3,004,699 |
| 2026-05-12 | ₹586.90 | ₹590.60 | ₹566.30 | ₹569.20 | 5,767,697 |
| 2026-05-11 | ₹600.00 | ₹600.00 | ₹588.60 | ₹590.25 | 2,077,435 |
| 2026-05-08 | ₹617.10 | ₹619.95 | ₹606.00 | ₹608.25 | 3,094,759 |
| 2026-05-07 | ₹615.00 | ₹620.00 | ₹607.75 | ₹618.85 | 3,487,352 |
| 2026-05-06 | ₹600.05 | ₹611.80 | ₹594.45 | ₹609.60 | 2,570,866 |
| 2026-05-05 | ₹607.70 | ₹611.90 | ₹595.10 | ₹597.30 | 3,543,975 |
| 2026-05-04 | ₹592.80 | ₹608.70 | ₹592.05 | ₹607.20 | 4,087,011 |
| 2026-04-30 | ₹590.00 | ₹591.90 | ₹579.80 | ₹587.00 | 3,576,402 |
| 2026-04-29 | ₹589.80 | ₹605.90 | ₹589.35 | ₹594.45 | 2,775,100 |
| 2026-04-28 | ₹594.00 | ₹595.70 | ₹586.45 | ₹587.90 | 2,274,236 |
| 2026-04-27 | ₹592.90 | ₹599.80 | ₹590.30 | ₹592.45 | 1,919,223 |
| 2026-04-24 | ₹591.10 | ₹595.50 | ₹583.05 | ₹587.05 | 2,012,903 |
| 2026-04-23 | ₹604.00 | ₹605.25 | ₹591.00 | ₹592.80 | 3,196,418 |
| 2026-04-22 | ₹607.20 | ₹614.80 | ₹605.45 | ₹610.65 | 3,636,503 |
| 2026-04-21 | ₹595.65 | ₹609.80 | ₹595.65 | ₹607.55 | 4,113,329 |
| 2026-04-20 | ₹602.00 | ₹604.65 | ₹590.35 | ₹596.40 | 3,259,425 |
| 2026-04-17 | ₹590.80 | ₹604.85 | ₹586.25 | ₹601.75 | 4,107,527 |
| 2026-04-16 | ₹592.00 | ₹597.85 | ₹581.65 | ₹589.70 | 4,368,390 |
| 2026-04-15 | ₹578.20 | ₹590.45 | ₹575.70 | ₹587.45 | 6,111,306 |
| 2026-04-13 | ₹553.00 | ₹571.05 | ₹546.00 | ₹568.40 | 4,218,013 |
| 2026-04-10 | ₹569.95 | ₹576.00 | ₹564.20 | ₹569.60 | 6,281,265 |
| 2026-04-09 | ₹570.00 | ₹572.40 | ₹560.05 | ₹562.95 | 4,323,997 |
| 2026-04-08 | ₹555.00 | ₹574.85 | ₹555.00 | ₹572.85 | 14,722,143 |
| 2026-04-07 | ₹525.00 | ₹538.35 | ₹518.30 | ₹534.10 | 6,261,020 |
| 2026-04-06 | ₹521.70 | ₹531.45 | ₹513.60 | ₹529.20 | 5,046,388 |
| 2026-04-02 | ₹501.00 | ₹524.45 | ₹489.40 | ₹522.25 | 7,852,289 |
| 2026-04-01 | ₹519.95 | ₹524.55 | ₹507.00 | ₹509.75 | 6,453,918 |
| 2026-03-30 | ₹518.00 | ₹522.40 | ₹502.10 | ₹504.10 | 6,410,832 |
| 2026-03-27 | ₹527.00 | ₹530.75 | ₹520.00 | ₹523.00 | 7,748,625 |
| 2026-03-25 | ₹526.90 | ₹541.85 | ₹525.75 | ₹534.35 | 5,993,288 |
| 2026-03-24 | ₹524.00 | ₹531.25 | ₹516.00 | ₹521.00 | 5,334,313 |
| 2026-03-23 | ₹534.00 | ₹534.00 | ₹512.05 | ₹514.75 | 4,277,345 |
| 2026-03-20 | ₹549.00 | ₹558.00 | ₹538.85 | ₹540.75 | 4,266,475 |
| 2026-03-19 | ₹552.00 | ₹552.00 | ₹539.05 | ₹542.25 | 3,598,745 |
| 2026-03-18 | ₹549.00 | ₹570.75 | ₹546.00 | ₹563.10 | 4,832,205 |
| 2026-03-17 | ₹531.25 | ₹550.55 | ₹529.70 | ₹547.80 | 5,442,204 |
| 2026-03-16 | ₹543.00 | ₹545.70 | ₹524.60 | ₹530.35 | 6,921,559 |
| 2026-03-13 | ₹557.25 | ₹558.90 | ₹540.45 | ₹542.75 | 5,007,908 |
| 2026-03-12 | ₹568.40 | ₹571.75 | ₹555.55 | ₹558.10 | 3,176,429 |
| 2026-03-11 | ₹585.30 | ₹595.00 | ₹571.65 | ₹573.20 | 3,717,062 |
| 2026-03-10 | ₹580.20 | ₹587.00 | ₹575.25 | ₹584.55 | 4,701,725 |
| 2026-03-09 | ₹566.00 | ₹577.40 | ₹553.55 | ₹574.95 | 4,442,106 |
| 2026-03-06 | ₹584.60 | ₹584.85 | ₹574.85 | ₹577.55 | 5,424,431 |
| 2026-03-05 | ₹571.45 | ₹589.35 | ₹571.45 | ₹585.15 | 7,827,655 |
| 2026-03-04 | ₹578.25 | ₹578.75 | ₹562.75 | ₹569.05 | 14,902,221 |
| 2026-03-02 | ₹580.00 | ₹594.15 | ₹577.25 | ₹590.20 | 4,242,819 |
| 2026-02-27 | ₹610.00 | ₹613.05 | ₹600.90 | ₹603.85 | 4,023,729 |
| 2026-02-26 | ₹614.00 | ₹616.45 | ₹605.10 | ₹610.80 | 2,671,861 |
| 2026-02-25 | ₹617.00 | ₹623.85 | ₹607.45 | ₹611.20 | 3,522,834 |
| 2026-02-24 | ₹623.15 | ₹624.30 | ₹608.25 | ₹611.65 | 2,835,264 |
| 2026-02-23 | ₹632.50 | ₹634.00 | ₹622.85 | ₹626.30 | 1,932,609 |
| 2026-02-20 | ₹620.00 | ₹630.60 | ₹616.00 | ₹629.30 | 3,422,127 |
| 2026-02-19 | ₹642.45 | ₹644.45 | ₹617.40 | ₹620.50 | 2,131,815 |
| 2026-02-18 | ₹639.05 | ₹645.35 | ₹632.35 | ₹642.45 | 908,272 |
| 2026-02-17 | ₹643.00 | ₹643.30 | ₹635.70 | ₹639.05 | 1,136,224 |
| 2026-02-16 | ₹625.35 | ₹645.30 | ₹622.00 | ₹643.80 | 2,231,253 |
| 2026-02-13 | ₹641.60 | ₹641.60 | ₹623.55 | ₹626.40 | 4,838,136 |
| 2026-02-12 | ₹670.10 | ₹670.25 | ₹650.10 | ₹651.80 | 3,109,096 |
| 2026-02-11 | ₹674.40 | ₹674.40 | ₹662.05 | ₹672.05 | 2,011,690 |
| 2026-02-10 | ₹673.00 | ₹676.60 | ₹667.00 | ₹671.80 | 2,932,204 |
| 2026-02-09 | ₹668.10 | ₹673.80 | ₹666.45 | ₹671.15 | 1,727,533 |
| 2026-02-06 | ₹660.85 | ₹665.65 | ₹649.30 | ₹663.75 | 2,687,146 |
| 2026-02-05 | ₹660.00 | ₹663.25 | ₹647.65 | ₹661.30 | 2,184,966 |
| 2026-02-04 | ₹652.20 | ₹662.55 | ₹637.15 | ₹659.85 | 2,438,362 |
| 2026-02-03 | ₹670.05 | ₹674.40 | ₹645.85 | ₹650.40 | 5,722,963 |
| 2026-02-02 | ₹614.00 | ₹628.55 | ₹610.05 | ₹626.30 | 2,411,331 |
| 2026-02-01 | ₹638.90 | ₹642.30 | ₹592.90 | ₹613.35 | 3,556,353 |
| 2026-01-30 | ₹633.10 | ₹638.90 | ₹627.00 | ₹635.75 | 3,937,443 |
| 2026-01-29 | ₹627.00 | ₹641.75 | ₹624.90 | ₹638.55 | 4,990,065 |
| 2026-01-28 | ₹610.00 | ₹627.40 | ₹606.05 | ₹625.55 | 6,678,297 |
| 2026-01-27 | ₹596.00 | ₹611.30 | ₹589.25 | ₹609.55 | 9,013,655 |
| 2026-01-23 | ₹620.00 | ₹622.00 | ₹586.65 | ₹588.45 | 10,792,256 |
| 2026-01-22 | ₹625.30 | ₹625.55 | ₹607.10 | ₹613.30 | 7,416,397 |
| 2026-01-21 | ₹615.00 | ₹622.90 | ₹607.50 | ₹617.65 | 5,619,055 |
| 2026-01-20 | ₹640.00 | ₹640.85 | ₹608.85 | ₹612.90 | 7,084,565 |
| 2026-01-19 | ₹649.00 | ₹651.85 | ₹636.65 | ₹641.85 | 2,279,973 |
| 2026-01-16 | ₹654.50 | ₹666.20 | ₹646.05 | ₹649.85 | 5,189,752 |
| 2026-01-14 | ₹652.00 | ₹654.45 | ₹642.30 | ₹651.05 | 7,138,253 |
| 2026-01-13 | ₹660.00 | ₹665.25 | ₹641.05 | ₹652.40 | 8,029,667 |
| 2026-01-12 | ₹668.00 | ₹668.00 | ₹648.75 | ₹659.65 | 4,901,801 |
| 2026-01-09 | ₹692.60 | ₹693.75 | ₹666.60 | ₹670.90 | 3,796,350 |
| 2026-01-08 | ₹703.15 | ₹713.75 | ₹690.00 | ₹692.40 | 3,614,003 |
| 2026-01-07 | ₹705.00 | ₹706.00 | ₹693.00 | ₹703.25 | 2,701,653 |
| 2026-01-06 | ₹715.00 | ₹715.00 | ₹702.75 | ₹706.30 | 2,417,169 |
| 2026-01-05 | ₹702.00 | ₹713.80 | ₹696.45 | ₹711.35 | 4,016,984 |
| 2026-01-02 | ₹692.65 | ₹707.45 | ₹692.65 | ₹698.20 | 4,064,871 |
| 2026-01-01 | ₹690.20 | ₹693.85 | ₹681.95 | ₹691.40 | 1,564,403 |
DLF Share Price Performance Analysis (Jul 2007 - May 2026)
DLF price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-14.69%
₹691.40 → ₹589.80
Year to Date
Price Volatility
7.81%
Low Volatility
Year to Date
Average Daily Volume
4,384,585
Year to Date Average
NSE Exchange
DLF Share Price History – Frequently Asked Questions
Common questions about DLF historical data and records. For live price, key ratios and fundamentals, see DLF share price screener.
What is the all-time high share price of DLF (DLF)?
The all-time high share price of DLF was ₹1225.0 recorded on January 14, 2008 on the NSE exchange.
What is the all-time low share price of DLF (DLF)?
The all-time low share price of DLF was ₹72.35 recorded on February 12, 2016 on the NSE exchange.
How can I download DLF historical share price data?
You can download DLF historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DLF shares?
The highest trading volume day for DLF was 110,839,025 shares traded on April 08, 2019 on the NSE exchange, with share price at ₹184.6.