D-Link India

D-Link India Ltd Historical Data

NSEBSE

₹419.75

(-0.62%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/11/2025

To Date

24/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Dec-2025	441.75	447.05	438.1	442.4	1,997	1,52,73,017.3	16,564
05-Dec-2025	441.1	441.15	431.25	434.65	2,087	1,65,63,336.15	17,338
08-Dec-2025	434.65	434.65	412.6	415.8	3,116	2,95,00,524.8	41,161
09-Dec-2025	415.8	428.8	408.05	426.95	3,149	2,45,11,941.9	26,322
10-Dec-2025	427	429.85	421	423.3	2,202	1,45,24,873.7	19,450
11-Dec-2025	423.3	427	419.6	425.1	1,555	1,12,28,773.95	13,370
12-Dec-2025	425.95	429.5	424	427.45	1,586	1,22,41,547.7	17,755
15-Dec-2025	425.05	434	424.5	432.65	2,422	1,96,69,290.4	23,281
16-Dec-2025	430.05	431.9	420.35	423.65	2,832	1,79,68,402.85	25,643
17-Dec-2025	423.65	425.85	417.2	419.05	1,533	1,15,15,289.05	14,675
18-Dec-2025	424.95	424.95	406.2	409.25	2,974	2,70,06,825.9	34,159
19-Dec-2025	415	416	409.5	414.95	2,013	1,43,97,338.45	17,095
22-Dec-2025	417	423.9	417	421.95	1,614	1,63,72,989.45	19,396
23-Dec-2025	424	425.65	419.55	422.35	2,040	1,43,41,160.55	17,382
24-Dec-2025	422.35	425.25	416.55	419.75	1,935	1,32,46,115.7	18,285

D-Link India: Related NEWS

No Record Found

Invest wise with Expert advice