D-Link India

D-Link India Ltd Historical Data

NSEBSE

₹579.15

(-0.73%)

Jul 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/06/2025

To Date

10/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Jun-2025	546.65	547.7	530.05	532.65	10,923	9,52,22,680.4	85,409
11-Jun-2025	533.9	541.8	525.9	531.65	9,900	10,17,09,292.4	87,414
12-Jun-2025	532.95	550.1	526.55	529.3	17,286	22,69,16,361.75	1,46,900
13-Jun-2025	514.95	549.7	511.55	540.1	17,212	19,73,94,490.55	1,36,362
16-Jun-2025	549	552.75	530	540.7	9,273	9,55,71,948.8	55,727
17-Jun-2025	543.9	550.05	536.75	541.65	11,130	14,34,88,039	1,03,204
18-Jun-2025	543.65	544.5	532	538.15	6,600	7,34,56,616.25	50,993
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

D-Link India: Related NEWS

No Record Found

Invest wise with Expert advice