D-Link India

D-Link India Ltd Historical Data

NSEBSE

₹502.5

(-1.39%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	497.5	505.45	493.7	503.4	2,800	2,67,16,071.1	27,854
20-Aug-2025	507.4	507.4	490.05	492.1	3,917	3,85,66,195.75	51,598
21-Aug-2025	492.4	495.2	484.25	487.25	3,831	3,99,35,880.3	50,987
22-Aug-2025	487.15	492.05	483.05	484.6	2,286	1,95,27,154.15	22,706
25-Aug-2025	486.9	487.95	470.1	471.65	4,530	3,78,76,407.45	45,186
26-Aug-2025	472.15	472.15	460	465.05	4,131	3,74,50,135.7	45,961
28-Aug-2025	459.4	483.85	457.2	479.2	6,242	4,75,11,996.05	36,836
29-Aug-2025	481	481	467.65	472.95	4,277	3,00,07,264	29,539
01-Sep-2025	477.35	483.4	470.8	479.7	3,208	2,45,83,402.65	24,493
02-Sep-2025	476.6	485	476.05	478.2	3,138	2,61,79,100.15	23,280
03-Sep-2025	478.2	494.4	477.9	491	5,197	3,98,62,274.65	33,313
04-Sep-2025	494.95	496.7	474.5	476.75	6,290	7,31,77,560.65	34,949
05-Sep-2025	481	486	475	476.55	3,120	2,07,94,803.85	21,905
08-Sep-2025	493.95	498.8	482.2	494.95	7,955	8,37,12,080.2	56,096
09-Sep-2025	496.1	497.2	486	488.45	4,692	2,49,26,946.3	27,885
10-Sep-2025	491	496.95	490.55	493.5	4,211	2,76,95,155.45	29,837
11-Sep-2025	493.25	495.25	490	491.2	1,647	1,43,53,597.25	14,258
12-Sep-2025	491.2	491.2	482	483.8	2,693	2,49,43,760	30,462
15-Sep-2025	489	489	479.2	485.8	3,313	3,64,42,961.85	34,306
16-Sep-2025	485.95	518	485.9	509.6	18,011	26,72,08,515.8	1,26,057
17-Sep-2025	513.35	513.35	501	502.5	4,641	4,00,12,018.95	40,488

D-Link India: Related NEWS

No Record Found

Invest wise with Expert advice