D-Link India

D-Link India Ltd Historical Data

NSEBSE

₹531.65

(-0.19%)

Jun 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/05/2025

To Date

12/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-May-2025	490	498.9	488.15	492.55	5,988	8,41,82,307.75	62,037
14-May-2025	494.7	506.75	494.4	503.5	6,741	8,01,82,635.65	67,671
15-May-2025	509	510	496	498.2	4,673	5,30,91,594.6	53,988
16-May-2025	504.9	504.9	496.1	498.85	4,251	4,21,62,344.75	40,259
19-May-2025	498	515.9	495	501.75	8,016	7,18,78,525.1	56,717
20-May-2025	505	509.6	493.05	494.8	3,978	4,09,25,154.4	34,220
21-May-2025	498.7	511	495.55	503.85	5,407	5,54,27,458.45	40,905
22-May-2025	503.65	510	492.5	495.65	5,002	3,96,41,155.8	35,923
23-May-2025	497.75	504.9	492.2	496.95	2,459	2,57,76,537.75	25,151
26-May-2025	497.05	500.8	492.45	494.1	3,143	3,15,80,266.5	29,086
27-May-2025	496.9	496.9	484.5	486.5	3,624	3,73,90,541.15	41,029
28-May-2025	489.95	496.2	488	489.9	3,426	3,02,79,340.05	31,139
29-May-2025	492.5	497.9	488.05	490.05	3,462	2,87,37,804.65	30,564
30-May-2025	494.8	497.9	482	482.9	3,916	3,11,60,205.3	41,002
02-Jun-2025	483.75	486.75	473.85	480.7	5,396	4,89,35,437.6	51,900
03-Jun-2025	480	489.9	475.5	477.6	7,833	4,17,12,077.9	45,791
04-Jun-2025	477.6	483.55	475.1	479.2	4,877	2,53,88,257	29,127
05-Jun-2025	483.95	496.6	481.3	484.2	11,163	6,59,50,833.35	62,129
06-Jun-2025	486.7	513.85	486.1	498.5	18,929	21,38,44,225.45	1,51,886
09-Jun-2025	500.9	564	500	544.7	50,738	76,71,59,548.05	3,07,583
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

D-Link India: Related NEWS

No Record Found

Invest wise with Expert advice