All stocks
NSE: DLF·ISIN INE271C01023·Data to 2026-10-26
Dlf Limited historical data
₹662.30+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹786.50
52w low
₹489.40
Turnover
₹115.5 Cr
Volume
17,51,125
1y return
-14.0%
3y CAGR
+9.2%
5y CAGR
+10.7%
10y CAGR
+16.9%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2026-07-27 | dividend | Dividend - Rs 8 Per Share |
| 2025-07-28 | dividend | Dividend - Rs 6 Per Share |
| 2024-07-31 | dividend | Dividend - Rs 5 Per Share |
| 2023-07-28 | dividend | Dividend - Rs 4 Per Share |
| 2022-08-02 | dividend | Dividend - Rs 3 Per Share |
| 2021-08-23 | dividend | Dividend - Rs 2 Per Share |
| 2020-09-15 | dividend | Annual General Meeting/Dividend - Rs 0.80 Per Share |
| 2020-02-12 | dividend | Interim Dividend - Rs 1.20 Per Share |
| 2019-07-22 | dividend | Annual General Meeting/Dividend - Rs 2 Per Share |
| 2018-09-12 | dividend | Annual General Meeting/Dividend Re 0.80 Per Share (Purpose Revised) |
| 2018-03-27 | dividend | Interim Dividend - Rs 1.20 Per Share (Purpose Revised) |
| 2017-09-19 | dividend | Dividend - Rs 2/- Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 653.00 | 664.90 | 650.00 | 662.30 | 17,51,125 |
| 2026-10-23 | 662.90 | 664.20 | 647.60 | 657.00 | 20,66,831 |
| 2026-10-22 | 657.00 | 670.80 | 655.05 | 663.25 | 24,12,286 |
| 2026-10-21 | 671.00 | 684.00 | 657.85 | 664.00 | 26,69,497 |
| 2026-10-19 | 684.00 | 685.85 | 670.05 | 672.85 | 25,04,625 |
| 2026-10-16 | 670.00 | 680.85 | 668.00 | 675.00 | 19,06,820 |
| 2026-10-15 | 667.00 | 675.30 | 661.65 | 670.50 | 24,23,566 |
| 2026-10-14 | 662.40 | 677.50 | 657.60 | 666.90 | 25,47,372 |
| 2026-10-13 | 650.15 | 664.80 | 646.30 | 664.80 | 20,57,228 |
| 2026-10-12 | 648.60 | 654.40 | 643.10 | 650.00 | 22,54,441 |
| 2026-10-09 | 638.95 | 650.40 | 634.45 | 648.60 | 15,31,100 |
| 2026-10-08 | 653.80 | 653.80 | 634.15 | 636.95 | 43,91,406 |
| 2026-10-07 | 664.95 | 666.45 | 652.40 | 656.00 | 30,28,905 |
| 2026-10-06 | 673.00 | 675.50 | 664.95 | 666.10 | 37,99,738 |
| 2026-10-05 | 664.90 | 676.50 | 664.00 | 673.00 | 34,70,586 |
| 2026-10-01 | 664.50 | 671.10 | 650.55 | 658.40 | 62,64,045 |
| 2026-09-30 | 665.05 | 674.00 | 653.00 | 674.00 | 58,30,044 |
| 2026-09-29 | 660.50 | 675.00 | 653.00 | 653.00 | 47,36,174 |
| 2026-09-28 | 680.00 | 680.00 | 663.55 | 663.55 | 27,65,032 |
| 2026-09-25 | 671.20 | 683.60 | 670.60 | 683.00 | 35,73,018 |
| 2026-09-24 | 666.75 | 681.00 | 666.55 | 670.40 | 50,74,007 |
| 2026-09-23 | 669.00 | 681.00 | 668.00 | 675.00 | 24,25,745 |
| 2026-09-22 | 662.00 | 671.90 | 659.05 | 669.50 | 51,86,082 |
| 2026-09-21 | 645.10 | 660.95 | 644.00 | 660.25 | 31,48,346 |
| 2026-09-18 | 640.00 | 653.70 | 640.00 | 644.35 | 28,90,331 |
| 2026-09-17 | 623.05 | 644.55 | 622.00 | 640.00 | 24,78,290 |
| 2026-09-16 | 620.85 | 628.30 | 611.50 | 622.80 | 22,23,983 |
| 2026-09-15 | 644.50 | 647.15 | 620.85 | 620.85 | 36,68,098 |
| 2026-09-11 | 650.00 | 651.40 | 630.00 | 644.50 | 45,02,321 |
| 2026-09-10 | 653.60 | 662.40 | 651.90 | 655.85 | 25,09,591 |
Get the full DLF history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/DLF?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("DLF", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does DLF historical data go?
- TejHQ has daily NSE data for DLF from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has DLF had any splits or bonus issues?
- No splits or bonus issues are recorded for DLF in TejHQ's corporate actions data.
- How do I download DLF historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/DLF?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).