D-Link India

D-Link India Ltd Historical Data

NSEBSE

₹474.6

(-0.88%)

Oct 8, 2025|12:14:55 PM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	493.95	498.8	482.2	494.95	7,955	8,37,12,080.2	56,096
09-Sep-2025	496.1	497.2	486	488.45	4,692	2,49,26,946.3	27,885
10-Sep-2025	491	496.95	490.55	493.5	4,211	2,76,95,155.45	29,837
11-Sep-2025	493.25	495.25	490	491.2	1,647	1,43,53,597.25	14,258
12-Sep-2025	491.2	491.2	482	483.8	2,693	2,49,43,760	30,462
15-Sep-2025	489	489	479.2	485.8	3,313	3,64,42,961.85	34,306
16-Sep-2025	485.95	518	485.9	509.6	18,011	26,72,08,515.8	1,26,057
17-Sep-2025	513.35	513.35	501	502.5	4,641	4,00,12,018.95	40,488
18-Sep-2025	503	507.45	497.05	499.05	3,203	3,16,97,989.85	29,930
19-Sep-2025	494	506.5	494	503.1	3,924	3,39,08,215.45	36,141
22-Sep-2025	504.1	504.95	493	496.45	3,344	2,69,63,437.8	26,294
23-Sep-2025	496.6	500	489.3	493.15	3,092	2,13,48,358.4	21,198
24-Sep-2025	495.45	495.45	481	482.05	3,094	2,24,81,565.9	26,621
25-Sep-2025	481.8	487.05	479.75	481.15	2,854	2,65,38,663.65	23,786
26-Sep-2025	481	482.8	467.5	472.55	4,358	2,38,05,656.5	29,164
29-Sep-2025	475.4	492	465	467.85	6,324	4,37,44,931.9	45,170
30-Sep-2025	472.45	474.9	463.8	469.05	1,794	1,39,76,899.3	16,408
01-Oct-2025	469.15	502.4	469.15	485.75	13,320	16,70,72,163.75	74,763
03-Oct-2025	488.45	504	483.4	487.4	8,606	9,83,03,155.1	62,659
06-Oct-2025	489.95	490.35	480	482.75	4,778	3,95,06,709.15	41,417
07-Oct-2025	480.55	486.15	477.25	478.8	3,417	2,59,26,233.2	30,764

D-Link India: Related NEWS

No Record Found

Invest wise with Expert advice