NSE: DLF | Series: EQ
-
LTP
680.05
-3.10 (-0.45 %) -
Open
677.05
662.50 -
High
691.70
685.00 -
Low
675.55
658.05 -
Close
680.05
683.15 -
52W High
929.00
01 Jan, 1970 -
52W Low
622.00
03 Mar, 2025
Upper Circuit: 751.47
Lower Circuit: 614.84
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 677.05 | 691.70 | 675.55 | 680.05 | 680.05 | -3.10 | -0.45 | 929.00 | 622.00 | 1,979,635 | 135.34 Crore | 54,659 |
| 02 Apr, 2025 | 662.50 | 685.00 | 658.05 | 681.25 | 683.15 | 20.05 | 3.02 | 929.00 | 622.00 | 3,607,433 | 243.74 Crore | 66,355 |
| 01 Apr, 2025 | 678.35 | 678.85 | 653.35 | 662.50 | 663.10 | -17.40 | -2.56 | 929.00 | 622.00 | 3,528,179 | 234.32 Crore | 78,879 |
| 28 Mar, 2025 | 693.10 | 695.00 | 678.15 | 680.25 | 680.50 | -8.00 | -1.16 | 929.00 | 622.00 | 2,797,361 | 191.70 Crore | 72,095 |
| 27 Mar, 2025 | 680.00 | 692.55 | 672.00 | 691.00 | 688.50 | 8.05 | 1.18 | 929.00 | 622.00 | 2,634,496 | 180.05 Crore | 51,265 |
| 26 Mar, 2025 | 695.55 | 703.80 | 678.25 | 679.35 | 680.45 | -14.75 | -2.12 | 929.00 | 622.00 | 5,591,317 | 384.15 Crore | 74,360 |
| 25 Mar, 2025 | 710.05 | 713.70 | 691.60 | 693.80 | 695.20 | -10.80 | -1.53 | 929.00 | 622.00 | 2,989,679 | 209.29 Crore | 61,857 |
| 24 Mar, 2025 | 710.05 | 714.00 | 691.40 | 706.50 | 706.00 | 10.10 | 1.45 | 929.00 | 622.00 | 6,247,058 | 440.13 Crore | 104,850 |
| 21 Mar, 2025 | 694.90 | 717.50 | 694.30 | 697.80 | 695.90 | 1.60 | 0.23 | 929.00 | 622.00 | 7,145,524 | 502.24 Crore | 86,576 |
| 20 Mar, 2025 | 698.00 | 706.50 | 689.05 | 693.00 | 694.30 | -3.25 | -0.47 | 929.00 | 622.00 | 4,635,864 | 322.79 Crore | 53,006 |
| 19 Mar, 2025 | 677.00 | 698.70 | 675.80 | 696.50 | 697.55 | 22.75 | 3.37 | 929.00 | 622.00 | 3,398,422 | 234.25 Crore | 70,694 |
| 18 Mar, 2025 | 660.50 | 682.90 | 660.50 | 676.75 | 674.80 | 19.25 | 2.94 | 929.00 | 622.00 | 3,686,355 | 248.63 Crore | 69,816 |
| 17 Mar, 2025 | 661.80 | 662.30 | 651.95 | 656.20 | 655.55 | -2.55 | -0.39 | 929.00 | 622.00 | 1,805,199 | 118.63 Crore | 44,168 |
| 13 Mar, 2025 | 670.95 | 675.05 | 656.70 | 658.00 | 658.10 | -10.60 | -1.59 | 929.00 | 622.00 | 2,911,477 | 194.04 Crore | 49,664 |
| 12 Mar, 2025 | 678.95 | 683.00 | 659.15 | 669.20 | 668.70 | -5.40 | -0.8 | 929.00 | 622.00 | 4,082,620 | 274.26 Crore | 61,275 |
| 11 Mar, 2025 | 641.00 | 674.95 | 636.05 | 674.00 | 674.10 | 27.00 | 4.17 | 929.00 | 622.00 | 3,958,044 | 262.61 Crore | 82,359 |
| 10 Mar, 2025 | 666.85 | 671.00 | 643.00 | 643.00 | 647.10 | -19.95 | -2.99 | 929.00 | 622.00 | 2,379,990 | 156.55 Crore | 39,804 |
| 07 Mar, 2025 | 672.00 | 679.30 | 661.70 | 664.85 | 667.05 | 1.75 | 0.26 | 929.00 | 622.00 | 5,371,744 | 359.92 Crore | 85,783 |
| 06 Mar, 2025 | 668.00 | 670.60 | 662.40 | 665.00 | 665.30 | 3.95 | 0.6 | 929.00 | 622.00 | 2,348,012 | 156.29 Crore | 43,766 |
| 05 Mar, 2025 | 640.00 | 663.85 | 639.35 | 663.80 | 661.35 | 18.05 | 2.81 | 929.00 | 622.00 | 2,310,187 | 152.12 Crore | 53,900 |
| 04 Mar, 2025 | 636.00 | 649.75 | 629.75 | 641.00 | 643.30 | -4.00 | -0.62 | 929.00 | 622.00 | 2,270,848 | 145.86 Crore | 54,127 |
| 03 Mar, 2025 | 639.95 | 651.00 | 622.00 | 645.15 | 647.30 | 11.75 | 1.85 | 929.00 | 622.00 | 3,527,932 | 225.21 Crore | 72,866 |