D-Link India

D-Link India Ltd Historical Data

NSEBSE

₹444.55

(-0.97%)

Nov 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/10/2025

To Date

19/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	464.7	467.2	452.8	454.65	5,212	5,13,95,469.25	61,706
21-Oct-2025	459.5	464	456.3	459.45	1,036	1,14,47,700.3	14,405
23-Oct-2025	460	465.9	458.05	460.6	3,423	2,95,55,321.9	32,703
24-Oct-2025	461.5	462.6	454.1	455.75	2,908	2,10,34,206.55	29,709
27-Oct-2025	455.75	461.7	453.55	455.1	3,421	3,05,22,422.05	35,157
28-Oct-2025	450.55	458.2	450.55	452.6	2,049	1,67,38,313.35	22,213
29-Oct-2025	454.1	466.2	452.65	459.85	2,106	3,14,70,625.9	35,351
30-Oct-2025	459.85	462.35	453	455.85	1,975	2,14,32,629.5	29,396
31-Oct-2025	457.65	459.85	453.65	454.9	1,688	1,97,55,973.2	29,597
03-Nov-2025	454	457.45	450.85	452.5	1,569	1,93,10,171.35	28,186
04-Nov-2025	452.9	455.7	445	445.7	2,281	2,10,41,817.15	33,775
06-Nov-2025	445.95	455	429.5	433.5	5,757	7,26,44,490	90,020
07-Nov-2025	433.8	447.75	431.25	442	4,295	3,89,53,984.35	43,384
10-Nov-2025	440	447.45	440	444.8	2,929	2,84,15,890.9	34,287
11-Nov-2025	444.8	454.2	440.55	453.45	2,425	3,62,98,225.95	54,415
12-Nov-2025	450.05	473	450.05	469.55	6,617	6,98,33,477.4	88,509
13-Nov-2025	469.8	474.6	464	465.25	2,362	2,98,99,565.8	36,825
14-Nov-2025	453	459.95	447.55	456.2	1,995	3,36,07,229.85	34,094
17-Nov-2025	458	458.95	447.1	450.7	2,190	2,30,99,752.55	28,712
18-Nov-2025	449	462	445.3	448.9	2,138	1,86,74,053.2	21,680
19-Nov-2025	450.45	450.55	441.85	444.55	1,796	1,54,19,645.65	17,802

D-Link India: Related NEWS

No Record Found

Invest wise with Expert advice