D-Link India

D-Link India Ltd Historical Data

NSEBSE

₹399.05

(-2.49%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

17/12/2025

To Date

17/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Dec-2025	423.65	425.85	417.2	419.05	1,533	1,15,15,289.05	14,675
18-Dec-2025	424.95	424.95	406.2	409.25	2,974	2,70,06,825.9	34,159
19-Dec-2025	415	416	409.5	414.95	2,013	1,43,97,338.45	17,095
22-Dec-2025	417	423.9	417	421.95	1,614	1,63,72,989.45	19,396
23-Dec-2025	424	425.65	419.55	422.35	2,040	1,43,41,160.55	17,382
24-Dec-2025	422.35	425.25	416.55	419.75	1,935	1,32,46,115.7	18,285
26-Dec-2025	420.5	442	418.6	435.1	5,733	8,33,71,402.5	51,947
29-Dec-2025	435	441	420.05	422.3	3,206	3,17,52,997.45	39,892
30-Dec-2025	422.3	425.15	414.9	417.3	2,238	1,87,27,818.5	27,499
31-Dec-2025	418	425	418	420.2	2,431	2,65,20,809.6	37,110
01-Jan-2026	424.75	424.75	418	419.55	1,588	1,17,59,820.7	14,946
02-Jan-2026	420.1	434	420.1	430.65	3,102	3,50,72,837.6	40,932
05-Jan-2026	431.05	432.5	420	423.5	2,209	2,08,82,497.05	28,549
06-Jan-2026	423.05	423.5	414	419.95	3,177	2,04,33,489.45	24,223
07-Jan-2026	419.1	424	415.9	419.05	3,258	1,78,71,652.55	29,041
08-Jan-2026	419.05	421.95	401.35	404.15	3,877	3,51,99,465.4	52,510
09-Jan-2026	404.15	411.75	387.35	392.15	4,532	4,03,67,590.7	48,518
12-Jan-2026	392.15	409	385	390.4	6,135	2,99,86,931.45	34,729
13-Jan-2026	390.4	414.4	390.35	409.95	4,069	3,77,85,052.95	40,659
14-Jan-2026	407	410.5	402.2	409.25	2,137	1,23,67,116.65	17,168
16-Jan-2026	405.15	414.9	395.5	399.05	2,374	1,76,03,289	21,740

D-Link India: Related NEWS

No Record Found

Invest wise with Expert advice