D-Link India

D-Link India Ltd Historical Data

NSEBSE

₹495.85

(-5.38%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/07/2025

To Date

08/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
21-Jul-2025	520	526	509	522.9	8,353	9,90,74,526.05	82,419
22-Jul-2025	523.25	524.9	514.4	522.05	3,895	5,24,18,775.05	45,353
23-Jul-2025	522	523.1	512.15	516.35	5,533	7,20,33,262	57,108
24-Jul-2025	516.35	521.8	510	515.75	3,467	4,52,03,841.65	40,179
25-Jul-2025	515.05	515.05	499	500.75	6,801	7,72,84,708.75	76,766
28-Jul-2025	501	503.9	483.1	486.85	5,401	5,24,62,983.85	42,162
29-Jul-2025	485	524.4	480.75	517.65	5,626	6,86,63,220.85	63,215
30-Jul-2025	516.9	521.7	505	519.6	5,001	6,33,29,203.85	47,795
31-Jul-2025	514.9	518	506.05	513	5,098	4,68,88,736.15	39,481
01-Aug-2025	509.1	522.2	504.1	509.85	8,019	7,20,36,917.65	36,824
04-Aug-2025	509	518	508.9	515.9	3,482	3,01,83,618.55	30,736
05-Aug-2025	520.8	521	510.3	515.75	6,536	5,94,84,158.75	36,626
06-Aug-2025	516.3	519.75	510.05	513.5	2,955	2,83,20,594.35	24,050
07-Aug-2025	510	525	503.2	524.05	6,579	7,47,69,003.3	62,740
08-Aug-2025	515	516.95	490.05	495.85	9,809	9,27,68,350.4	99,617

D-Link India: Related NEWS

No Record Found

Invest wise with Expert advice