D-Link India

D-Link India Ltd Historical Data

NSEBSE

₹521.85

(-2.98%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	535	539.45	520	523.65	8,294	7,95,27,573.85	69,997
20-Jun-2025	521	550	516.8	543.2	13,603	17,60,78,414.8	1,34,403
23-Jun-2025	531	537.8	518	519.1	12,736	19,26,06,860.95	1,81,345
24-Jun-2025	523.7	535.4	521.05	529.15	7,376	13,45,21,018.85	1,02,637
25-Jun-2025	535	558.25	533.5	540.85	18,367	32,45,55,867.25	1,99,357
26-Jun-2025	544.8	549	533	539.4	5,391	7,12,78,598.4	54,399
27-Jun-2025	544	547.45	537.9	542.15	5,206	7,97,29,568.2	73,840
30-Jun-2025	545	572.45	544.6	562.35	30,685	58,75,05,189.6	3,34,400
01-Jul-2025	574.4	583.7	563	565.85	29,680	47,64,53,159.9	2,79,895
02-Jul-2025	566.15	574.35	561.35	570.6	9,517	14,30,45,075.85	91,265
03-Jul-2025	572.3	575.5	564.05	567.25	8,951	9,79,07,225.9	66,545
04-Jul-2025	571.8	577.7	562.75	569.95	8,099	10,89,70,852.8	72,022
07-Jul-2025	570	587.5	569.55	575.7	17,448	24,51,62,779.95	1,50,776
08-Jul-2025	576.95	585.5	574.25	583.4	11,756	19,17,08,260.35	1,63,846
09-Jul-2025	585.8	589.55	577	579.15	7,130	11,49,19,566.5	1,04,381
10-Jul-2025	579.8	583.2	562.5	569.35	16,560	24,78,70,566.55	2,00,667
11-Jul-2025	556.05	558	537.25	546.7	14,099	18,27,76,619.1	1,37,097
14-Jul-2025	544	546	528.25	531.15	9,646	13,56,72,439.85	1,00,618
15-Jul-2025	533.95	539.7	531.15	535.75	6,023	8,70,19,354.1	74,221
16-Jul-2025	540	549.55	536.2	546.2	5,072	8,16,87,963.35	62,219
17-Jul-2025	546.2	546.2	535.25	537.9	3,879	5,45,54,103.15	49,039
18-Jul-2025	537.9	539.3	520.2	521.85	6,249	8,06,75,934.45	78,284

D-Link India: Related NEWS

No Record Found

Invest wise with Expert advice