DLF.BODLF.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $652.30 | $654.30 | $642.30 | $650.00 | 72,710 |
| 1/13/2026 | $661.00 | $664.15 | $641.30 | $652.30 | 184,997 |
| 1/12/2026 | $666.85 | $667.90 | $649.00 | $659.55 | 261,783 |
| 1/9/2026 | $694.15 | $694.15 | $666.80 | $671.30 | 110,565 |
| 1/8/2026 | $703.25 | $713.40 | $690.00 | $692.30 | 92,730 |
| 1/7/2026 | $707.90 | $707.90 | $693.00 | $703.25 | 48,896 |
| 1/6/2026 | $715.00 | $715.00 | $703.00 | $706.05 | 89,269 |
| 1/5/2026 | $700.35 | $713.95 | $696.45 | $711.50 | 159,997 |
| 1/2/2026 | $694.75 | $707.40 | $692.45 | $698.00 | 231,789 |
| 1/1/2026 | $688.65 | $693.55 | $681.80 | $691.70 | 95,494 |
| 12/31/2025 | $680.00 | $692.50 | $680.00 | $687.65 | 99,609 |
| 12/30/2025 | $683.70 | $686.85 | $676.15 | $680.40 | 25,516 |
| 12/29/2025 | $695.40 | $697.45 | $686.65 | $688.55 | 55,331 |
| 12/26/2025 | $694.00 | $695.95 | $689.30 | $695.40 | 22,901 |
| 12/24/2025 | $693.15 | $703.70 | $693.00 | $694.80 | 45,010 |
| 12/23/2025 | $691.55 | $698.90 | $688.90 | $694.00 | 19,680 |
| 12/22/2025 | $694.20 | $695.90 | $690.45 | $691.55 | 20,093 |
| 12/19/2025 | $679.00 | $694.80 | $679.00 | $690.85 | 27,131 |
| 12/18/2025 | $682.70 | $686.40 | $672.00 | $678.10 | 45,838 |
| 12/17/2025 | $691.35 | $691.70 | $679.80 | $683.15 | 41,112 |
| 12/16/2025 | $693.50 | $695.10 | $688.85 | $691.45 | 36,543 |
| 12/15/2025 | $693.25 | $698.55 | $690.50 | $697.95 | 48,474 |
| 12/12/2025 | $697.00 | $705.25 | $691.80 | $699.45 | 73,555 |
| 12/11/2025 | $684.35 | $695.70 | $680.50 | $693.65 | 41,035 |
| 12/10/2025 | $688.05 | $697.75 | $683.35 | $684.60 | 57,890 |
| 12/9/2025 | $685.00 | $699.20 | $679.35 | $689.75 | 61,065 |
| 12/8/2025 | $718.65 | $718.70 | $685.30 | $687.45 | 132,218 |
| 12/5/2025 | $708.95 | $725.00 | $708.95 | $719.90 | 71,213 |
| 12/4/2025 | $706.10 | $713.60 | $705.20 | $709.25 | 52,660 |
| 12/3/2025 | $712.90 | $715.55 | $705.60 | $708.50 | 46,065 |
| 12/2/2025 | $712.50 | $716.15 | $709.65 | $712.20 | 38,248 |
| 12/1/2025 | $726.50 | $728.15 | $709.80 | $712.50 | 58,303 |
| 11/28/2025 | $721.75 | $730.00 | $721.50 | $723.80 | 40,101 |
| 11/27/2025 | $734.45 | $734.45 | $723.15 | $725.50 | 19,931 |
| 11/26/2025 | $722.45 | $733.65 | $719.90 | $730.60 | 60,784 |
| 11/25/2025 | $716.95 | $725.95 | $715.35 | $722.20 | 60,228 |
| 11/24/2025 | $720.60 | $727.55 | $716.50 | $717.75 | 52,476 |
| 11/21/2025 | $740.00 | $740.00 | $722.50 | $725.40 | 41,031 |
| 11/19/2025 | $750.50 | $750.50 | $738.60 | $743.45 | 65,863 |
| 11/18/2025 | $769.10 | $769.35 | $748.30 | $750.35 | 51,772 |
| 11/17/2025 | $764.65 | $772.90 | $764.65 | $768.50 | 32,178 |
| 11/14/2025 | $765.05 | $767.00 | $757.55 | $765.55 | 29,599 |
| 11/13/2025 | $761.25 | $773.55 | $761.25 | $764.50 | 74,541 |
| 11/12/2025 | $768.85 | $771.00 | $759.60 | $760.75 | 32,943 |
| 11/11/2025 | $764.75 | $766.20 | $752.70 | $764.45 | 26,877 |
| 11/10/2025 | $759.15 | $768.40 | $756.20 | $759.50 | 73,474 |
| 11/7/2025 | $757.55 | $761.90 | $745.05 | $759.85 | 42,932 |
| 11/6/2025 | $771.05 | $773.40 | $756.90 | $758.15 | 40,725 |
| 11/4/2025 | $776.85 | $784.00 | $771.40 | $774.05 | 69,837 |
| 11/3/2025 | $754.20 | $784.65 | $752.80 | $776.85 | 133,989 |
| 10/31/2025 | $749.10 | $780.50 | $749.10 | $756.20 | 212,485 |
| 10/30/2025 | $783.85 | $784.65 | $771.00 | $776.70 | 48,051 |
| 10/29/2025 | $775.80 | $786.40 | $772.00 | $779.30 | 56,179 |
| 10/28/2025 | $776.80 | $779.50 | $767.50 | $774.00 | 35,963 |
| 10/27/2025 | $771.10 | $785.75 | $771.10 | $779.40 | 82,790 |
| 10/24/2025 | $776.05 | $776.95 | $766.00 | $773.25 | 31,106 |
| 10/23/2025 | $774.95 | $782.50 | $772.10 | $774.10 | 49,381 |
| 10/21/2025 | $775.95 | $775.95 | $770.00 | $771.70 | 11,907 |
| 10/20/2025 | $771.15 | $775.70 | $765.10 | $773.70 | 63,334 |
| 10/17/2025 | $769.20 | $773.95 | $761.90 | $768.20 | 59,011 |