D-Link India

D-Link India Ltd Historical Data

NSEBSE

₹441.75

(-0.95%)

Dec 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/11/2025

To Date

03/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-Nov-2025	444.55	448.45	439	444.8	2,365	2,21,25,231.65	23,905
21-Nov-2025	440	443.95	438	438.3	1,557	1,61,38,410.25	21,208
24-Nov-2025	438.3	441.45	426.15	428.55	1,996	1,78,84,305.2	24,423
25-Nov-2025	428.55	429.9	421	422.9	2,265	1,85,57,773.3	27,274
26-Nov-2025	424	435.95	423.5	435.25	2,208	2,23,56,899.95	25,887
27-Nov-2025	434.8	454.4	434.8	444.95	2,367	2,18,62,697.15	26,932
28-Nov-2025	444.95	444.95	436.7	438.75	1,672	1,13,03,843.05	12,839
01-Dec-2025	439.05	446.5	437	444.45	2,476	3,89,99,857.95	30,834
02-Dec-2025	444	447.85	439	446	2,188	2,30,58,690	24,075
03-Dec-2025	449.9	456.8	439	441.75	3,344	2,84,10,894.1	24,176

D-Link India: Related NEWS

No Record Found

Invest wise with Expert advice