NSE - Delayed Quote INR
D-Link (India) Limited (DLINKINDIA.NS)
494.80
-6.95
(-1.39%)
At close: 3:29:55 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 505.00 | 509.60 | 493.05 | 494.80 | 494.80 | 82,048 |
| May 19, 2025 | 498.00 | 515.90 | 495.00 | 501.75 | 501.75 | 141,594 |
| May 16, 2025 | 504.90 | 504.90 | 496.10 | 498.85 | 498.85 | 84,548 |
| May 15, 2025 | 509.00 | 510.00 | 496.00 | 498.20 | 498.20 | 106,154 |
| May 14, 2025 | 494.70 | 506.75 | 494.40 | 503.50 | 503.50 | 159,844 |
| May 13, 2025 | 490.00 | 498.90 | 488.15 | 492.55 | 492.55 | 170,520 |
| May 12, 2025 | 490.95 | 494.35 | 482.00 | 489.65 | 489.65 | 162,618 |
| May 9, 2025 | 453.00 | 469.00 | 453.00 | 465.30 | 465.30 | 91,703 |
| May 8, 2025 | 473.00 | 493.85 | 465.00 | 471.70 | 471.70 | 243,590 |
| May 7, 2025 | 460.05 | 484.60 | 456.20 | 474.30 | 474.30 | 201,465 |
| May 6, 2025 | 473.90 | 478.90 | 462.55 | 465.55 | 465.55 | 190,521 |
| May 5, 2025 | 451.00 | 489.00 | 451.00 | 475.10 | 475.10 | 1,399,609 |
| May 2, 2025 | 434.40 | 442.85 | 425.80 | 434.00 | 434.00 | 104,089 |
| Apr 30, 2025 | 445.00 | 447.00 | 430.00 | 434.40 | 434.40 | 59,774 |
| Apr 29, 2025 | 452.95 | 461.95 | 444.00 | 446.45 | 446.45 | 85,496 |
| Apr 28, 2025 | 440.15 | 458.20 | 440.15 | 451.85 | 451.85 | 90,253 |
| Apr 25, 2025 | 465.20 | 465.20 | 441.10 | 447.10 | 447.10 | 141,196 |
| Apr 24, 2025 | 462.70 | 469.95 | 457.55 | 465.65 | 465.65 | 85,148 |
| Apr 23, 2025 | 465.45 | 477.00 | 454.05 | 463.45 | 463.45 | 176,601 |
| Apr 22, 2025 | 453.70 | 471.10 | 450.20 | 463.90 | 463.90 | 243,727 |
| Apr 21, 2025 | 448.05 | 455.00 | 444.00 | 450.80 | 450.80 | 65,463 |
| Apr 17, 2025 | 451.00 | 454.45 | 443.05 | 448.05 | 448.05 | 83,751 |
| Apr 16, 2025 | 434.00 | 463.00 | 431.80 | 451.00 | 451.00 | 305,625 |
| Apr 15, 2025 | 425.05 | 431.45 | 423.25 | 429.55 | 429.55 | 69,631 |
| Apr 11, 2025 | 412.00 | 425.00 | 410.55 | 420.85 | 420.85 | 98,510 |
| Apr 9, 2025 | 410.00 | 414.40 | 400.10 | 404.20 | 404.20 | 60,674 |
| Apr 8, 2025 | 388.35 | 419.00 | 388.35 | 414.50 | 414.50 | 145,281 |
| Apr 7, 2025 | 360.65 | 397.05 | 358.15 | 384.05 | 384.05 | 190,039 |
| Apr 4, 2025 | 433.15 | 434.90 | 403.55 | 409.90 | 409.90 | 145,893 |
| Apr 3, 2025 | 410.00 | 435.00 | 408.20 | 433.15 | 433.15 | 112,276 |
| Apr 2, 2025 | 410.00 | 417.00 | 402.05 | 413.35 | 413.35 | 144,673 |
| Apr 1, 2025 | 408.00 | 419.80 | 405.70 | 410.85 | 410.85 | 100,721 |
| Mar 28, 2025 | 422.50 | 429.00 | 405.20 | 411.40 | 411.40 | 115,880 |
| Mar 27, 2025 | 412.90 | 421.40 | 403.50 | 418.45 | 418.45 | 154,238 |
| Mar 26, 2025 | 415.00 | 423.40 | 408.00 | 410.50 | 410.50 | 115,028 |
| Mar 25, 2025 | 434.90 | 437.20 | 412.00 | 417.40 | 417.40 | 131,644 |
| Mar 24, 2025 | 434.30 | 440.35 | 427.35 | 430.00 | 430.00 | 110,489 |
| Mar 21, 2025 | 429.60 | 439.00 | 426.95 | 429.65 | 429.65 | 122,009 |
| Mar 20, 2025 | 440.00 | 449.00 | 425.10 | 426.40 | 426.40 | 93,363 |
| Mar 19, 2025 | 412.55 | 431.05 | 412.50 | 430.05 | 430.05 | 98,555 |
| Mar 18, 2025 | 395.25 | 395.25 | 395.25 | 395.25 | 395.25 | - |
| Mar 17, 2025 | 403.85 | 408.00 | 391.10 | 395.25 | 395.25 | 116,905 |
| Mar 13, 2025 | 406.60 | 407.20 | 398.05 | 403.85 | 403.85 | 56,985 |
| Mar 12, 2025 | 407.75 | 408.00 | 400.00 | 402.55 | 402.55 | 60,566 |
| Mar 11, 2025 | 396.60 | 408.00 | 389.50 | 403.70 | 403.70 | 88,790 |
| Mar 10, 2025 | 407.95 | 416.95 | 397.00 | 399.95 | 399.95 | 103,334 |
| Mar 7, 2025 | 411.00 | 420.25 | 405.05 | 407.25 | 407.25 | 239,709 |
| Mar 6, 2025 | 395.00 | 420.00 | 391.30 | 412.80 | 412.80 | 265,369 |
| Mar 5, 2025 | 371.00 | 388.65 | 370.50 | 386.90 | 386.90 | 168,451 |
| Mar 4, 2025 | 362.95 | 377.00 | 359.00 | 369.70 | 369.70 | 132,351 |
| Mar 3, 2025 | 370.05 | 375.95 | 349.45 | 368.50 | 368.50 | 158,352 |
| Feb 28, 2025 | 381.40 | 381.45 | 363.00 | 366.40 | 366.40 | 148,362 |
| Feb 27, 2025 | 392.15 | 395.50 | 372.80 | 381.40 | 381.40 | 185,306 |
| Feb 25, 2025 | 400.40 | 406.90 | 392.50 | 394.30 | 394.30 | 59,713 |
| Feb 24, 2025 | 395.05 | 405.00 | 389.25 | 400.30 | 400.30 | 79,670 |
| Feb 21, 2025 | 411.00 | 429.00 | 393.95 | 401.50 | 401.50 | 221,428 |
| Feb 20, 2025 | 410.00 | 426.45 | 403.50 | 408.80 | 408.80 | 169,543 |
| Feb 19, 2025 | 397.05 | 416.60 | 395.00 | 413.45 | 413.45 | 66,631 |
| Feb 18, 2025 | 414.10 | 417.20 | 395.00 | 397.05 | 397.05 | 84,374 |
| Feb 17, 2025 | 419.90 | 427.65 | 408.00 | 414.10 | 414.10 | 121,687 |
| Feb 14, 2025 | 440.00 | 444.25 | 418.00 | 420.00 | 420.00 | 122,071 |
| Feb 13, 2025 | 449.50 | 453.80 | 441.35 | 445.30 | 445.30 | 60,010 |
| Feb 12, 2025 | 445.45 | 459.95 | 416.00 | 449.55 | 449.55 | 184,739 |
| Feb 11, 2025 | 463.35 | 463.50 | 435.60 | 438.35 | 438.35 | 104,777 |
| Feb 10, 2025 | 482.40 | 484.90 | 460.10 | 463.35 | 463.35 | 183,306 |
| Feb 7, 2025 | 488.00 | 488.00 | 468.90 | 477.70 | 477.70 | 87,666 |
| Feb 6, 2025 | 489.95 | 496.00 | 484.10 | 485.35 | 485.35 | 55,258 |
| Feb 5, 2025 | 484.55 | 494.45 | 482.05 | 486.15 | 486.15 | 74,146 |
| Feb 4, 2025 | 485.80 | 497.70 | 479.10 | 484.55 | 484.55 | 88,415 |
| Feb 3, 2025 | 500.05 | 501.20 | 479.10 | 482.70 | 482.70 | 118,182 |
| Feb 1, 2025 | 487.00 | 533.00 | 485.95 | 507.10 | 507.10 | 287,885 |
| Jan 31, 2025 | 460.00 | 487.20 | 456.95 | 484.20 | 484.20 | 102,517 |
| Jan 30, 2025 | 477.00 | 481.90 | 452.05 | 456.65 | 456.65 | 126,242 |
| Jan 29, 2025 | 457.65 | 481.45 | 457.65 | 476.15 | 476.15 | 79,160 |
| Jan 28, 2025 | 467.05 | 467.20 | 433.85 | 457.65 | 457.65 | 167,051 |
| Jan 27, 2025 | 490.00 | 491.70 | 457.00 | 460.15 | 460.15 | 125,127 |
| Jan 24, 2025 | 503.15 | 507.55 | 490.80 | 491.85 | 491.85 | 56,822 |
| Jan 23, 2025 | 501.10 | 512.90 | 495.00 | 502.10 | 502.10 | 54,043 |
| Jan 22, 2025 | 513.00 | 513.00 | 488.80 | 501.10 | 501.10 | 79,125 |
| Jan 21, 2025 | 523.75 | 527.95 | 508.00 | 512.30 | 512.30 | 51,974 |
| Jan 20, 2025 | 524.95 | 524.95 | 511.80 | 521.55 | 521.55 | 52,938 |
| Jan 17, 2025 | 525.00 | 525.00 | 516.50 | 520.45 | 520.45 | 37,298 |
| Jan 16, 2025 | 523.00 | 529.45 | 520.05 | 525.00 | 525.00 | 65,127 |
| Jan 15, 2025 | 519.40 | 523.95 | 505.80 | 514.75 | 514.75 | 94,472 |
| Jan 14, 2025 | 500.80 | 520.00 | 500.80 | 514.90 | 514.90 | 95,142 |
| Jan 13, 2025 | 512.75 | 525.00 | 483.30 | 493.40 | 493.40 | 153,292 |
| Jan 10, 2025 | 531.80 | 538.95 | 510.10 | 521.25 | 521.25 | 146,188 |
| Jan 9, 2025 | 547.95 | 550.45 | 529.10 | 531.05 | 531.05 | 97,609 |
| Jan 8, 2025 | 559.70 | 560.75 | 546.25 | 548.85 | 548.85 | 93,559 |
| Jan 7, 2025 | 544.25 | 564.35 | 544.00 | 560.00 | 560.00 | 134,910 |
| Jan 6, 2025 | 577.95 | 577.95 | 535.50 | 539.50 | 539.50 | 203,046 |
| Jan 3, 2025 | 573.00 | 577.70 | 569.80 | 575.25 | 575.25 | 80,850 |
| Jan 2, 2025 | 549.90 | 586.60 | 549.05 | 571.35 | 571.35 | 321,184 |
| Jan 1, 2025 | 552.05 | 561.80 | 542.90 | 547.70 | 547.70 | 167,267 |
| Dec 31, 2024 | 534.90 | 548.95 | 534.10 | 546.60 | 546.60 | 118,661 |
| Dec 30, 2024 | 541.00 | 549.50 | 534.00 | 536.90 | 536.90 | 107,403 |
| Dec 27, 2024 | 549.25 | 550.90 | 540.00 | 540.95 | 540.95 | 91,097 |
| Dec 26, 2024 | 567.75 | 567.85 | 545.00 | 547.25 | 547.25 | 110,398 |
| Dec 24, 2024 | 556.05 | 568.25 | 555.10 | 563.80 | 563.80 | 100,953 |
| Dec 23, 2024 | 572.00 | 577.90 | 551.35 | 555.10 | 555.10 | 171,224 |
| Dec 20, 2024 | 598.80 | 604.15 | 565.25 | 569.30 | 569.30 | 255,665 |
| Dec 19, 2024 | 599.00 | 614.75 | 590.55 | 594.45 | 594.45 | 225,313 |
| Dec 18, 2024 | 631.00 | 641.05 | 608.15 | 611.45 | 611.45 | 293,972 |
| Dec 17, 2024 | 609.85 | 645.10 | 605.60 | 626.20 | 626.20 | 670,111 |
| Dec 16, 2024 | 614.90 | 623.00 | 608.05 | 609.85 | 609.85 | 130,987 |
| Dec 13, 2024 | 610.00 | 618.00 | 599.00 | 612.90 | 612.90 | 252,673 |
| Dec 12, 2024 | 622.00 | 633.95 | 598.05 | 602.85 | 602.85 | 340,799 |
| Dec 11, 2024 | 609.95 | 636.00 | 606.00 | 621.20 | 621.20 | 427,118 |
| Dec 10, 2024 | 612.80 | 612.90 | 599.00 | 604.90 | 604.90 | 103,470 |
| Dec 9, 2024 | 623.90 | 632.50 | 606.00 | 609.75 | 609.75 | 182,074 |
| Dec 6, 2024 | 610.85 | 624.00 | 605.25 | 617.30 | 617.30 | 211,944 |
| Dec 5, 2024 | 604.15 | 619.05 | 601.00 | 610.50 | 610.50 | 223,942 |
| Dec 4, 2024 | 607.90 | 612.90 | 596.00 | 607.20 | 607.20 | 164,025 |
| Dec 3, 2024 | 612.00 | 619.50 | 605.05 | 606.75 | 606.75 | 218,907 |
| Dec 2, 2024 | 575.10 | 624.00 | 575.00 | 609.55 | 609.55 | 1,072,778 |
| Nov 29, 2024 | 570.65 | 579.70 | 565.00 | 569.10 | 569.10 | 105,162 |
| Nov 28, 2024 | 566.00 | 575.00 | 561.00 | 567.85 | 567.85 | 105,268 |
| Nov 27, 2024 | 559.90 | 577.40 | 550.80 | 566.05 | 566.05 | 199,070 |
| Nov 26, 2024 | 543.85 | 566.95 | 540.90 | 553.85 | 553.85 | 266,352 |
| Nov 25, 2024 | 553.90 | 553.90 | 537.05 | 540.15 | 540.15 | 81,918 |
| Nov 22, 2024 | 530.00 | 540.90 | 528.75 | 535.20 | 535.20 | 77,406 |
| Nov 21, 2024 | 537.20 | 538.90 | 523.05 | 527.15 | 527.15 | 101,809 |
| Nov 19, 2024 | 533.90 | 547.00 | 530.20 | 539.45 | 539.45 | 170,681 |
| Nov 18, 2024 | 524.95 | 538.60 | 505.55 | 527.75 | 527.75 | 151,534 |
| Nov 14, 2024 | 522.05 | 534.00 | 516.35 | 518.90 | 518.90 | 86,300 |
| Nov 13, 2024 | 550.05 | 554.40 | 514.00 | 519.05 | 519.05 | 216,239 |
| Nov 12, 2024 | 5 Dividend | |||||
| Nov 12, 2024 | 566.60 | 573.05 | 550.10 | 552.60 | 552.60 | 88,742 |
| Nov 11, 2024 | 561.55 | 582.00 | 555.00 | 571.25 | 566.25 | 181,952 |
| Nov 8, 2024 | 575.00 | 577.90 | 561.55 | 564.85 | 559.91 | 154,825 |
| Nov 7, 2024 | 592.05 | 605.25 | 571.00 | 574.40 | 569.37 | 258,390 |
| Nov 6, 2024 | 570.00 | 593.00 | 568.35 | 591.20 | 586.03 | 298,254 |
| Nov 5, 2024 | 553.00 | 573.00 | 551.80 | 566.00 | 561.05 | 162,082 |
| Nov 4, 2024 | 568.40 | 572.00 | 551.00 | 553.35 | 548.51 | 163,820 |
| Nov 1, 2024 | 559.90 | 569.90 | 545.00 | 568.20 | 563.23 | 93,517 |
| Oct 31, 2024 | 550.00 | 572.05 | 547.85 | 553.55 | 548.70 | 421,606 |
| Oct 30, 2024 | 519.05 | 553.80 | 515.00 | 546.90 | 542.11 | 399,938 |
| Oct 29, 2024 | 523.80 | 523.95 | 508.90 | 515.50 | 510.99 | 127,940 |
| Oct 28, 2024 | 500.85 | 530.00 | 493.25 | 519.20 | 514.66 | 234,706 |
| Oct 25, 2024 | 507.00 | 511.60 | 492.80 | 500.85 | 496.47 | 177,020 |
| Oct 24, 2024 | 524.15 | 525.40 | 502.55 | 506.45 | 502.02 | 140,991 |
| Oct 23, 2024 | 511.30 | 533.00 | 500.20 | 524.15 | 519.56 | 159,721 |
| Oct 22, 2024 | 539.95 | 541.40 | 507.00 | 511.30 | 506.82 | 181,094 |
| Oct 21, 2024 | 547.95 | 549.90 | 529.50 | 536.10 | 531.41 | 170,726 |
| Oct 18, 2024 | 546.00 | 553.25 | 525.90 | 546.65 | 541.87 | 142,793 |
| Oct 17, 2024 | 562.00 | 564.70 | 542.00 | 546.80 | 542.01 | 131,256 |
| Oct 16, 2024 | 561.70 | 579.80 | 558.00 | 560.85 | 555.94 | 138,618 |
| Oct 15, 2024 | 565.40 | 567.10 | 558.05 | 561.70 | 556.78 | 84,077 |
| Oct 14, 2024 | 563.05 | 570.70 | 558.00 | 561.90 | 556.98 | 100,480 |
| Oct 11, 2024 | 564.15 | 573.00 | 556.00 | 564.60 | 559.66 | 124,096 |
| Oct 10, 2024 | 564.70 | 577.40 | 558.60 | 564.15 | 559.21 | 179,760 |
| Oct 9, 2024 | 554.70 | 587.60 | 541.80 | 558.10 | 553.22 | 351,320 |
| Oct 8, 2024 | 551.30 | 564.90 | 527.05 | 548.70 | 543.90 | 865,533 |
| Oct 7, 2024 | 582.10 | 594.00 | 551.05 | 561.35 | 556.44 | 193,859 |
| Oct 4, 2024 | 604.95 | 618.15 | 583.00 | 586.35 | 581.22 | 202,693 |
| Oct 3, 2024 | 618.00 | 626.40 | 592.80 | 602.45 | 597.18 | 224,440 |
| Oct 1, 2024 | 624.00 | 637.55 | 620.35 | 630.20 | 624.68 | 94,710 |
| Sep 30, 2024 | 625.15 | 635.45 | 611.55 | 624.65 | 619.18 | 172,633 |
| Sep 27, 2024 | 648.00 | 648.00 | 621.10 | 625.15 | 619.68 | 230,094 |
| Sep 26, 2024 | 665.40 | 666.05 | 645.00 | 648.60 | 642.92 | 169,140 |
| Sep 25, 2024 | 661.20 | 685.00 | 656.00 | 662.05 | 656.26 | 283,888 |
| Sep 24, 2024 | 664.60 | 681.05 | 651.00 | 658.00 | 652.24 | 146,602 |
| Sep 23, 2024 | 664.00 | 682.00 | 650.40 | 667.95 | 662.10 | 280,603 |
| Sep 20, 2024 | 647.90 | 665.00 | 639.60 | 658.90 | 653.13 | 292,398 |
| Sep 19, 2024 | 689.00 | 689.00 | 627.10 | 639.80 | 634.20 | 622,148 |
| Sep 18, 2024 | 694.50 | 709.50 | 676.35 | 682.20 | 676.23 | 196,844 |
| Sep 17, 2024 | 695.00 | 705.00 | 677.30 | 701.25 | 695.11 | 398,606 |
| Sep 16, 2024 | 689.80 | 728.80 | 673.40 | 688.60 | 682.57 | 717,084 |
| Sep 13, 2024 | 682.40 | 697.80 | 672.05 | 685.10 | 679.10 | 258,814 |
| Sep 12, 2024 | 708.50 | 721.00 | 671.05 | 676.95 | 671.02 | 806,849 |
| Sep 11, 2024 | 652.00 | 698.20 | 641.90 | 687.50 | 681.48 | 1,067,272 |
| Sep 10, 2024 | 656.25 | 674.00 | 642.80 | 646.35 | 640.69 | 222,573 |
| Sep 9, 2024 | 642.00 | 660.50 | 620.05 | 652.15 | 646.44 | 313,754 |
| Sep 6, 2024 | 680.00 | 680.80 | 634.45 | 647.85 | 642.18 | 509,687 |
| Sep 5, 2024 | 675.40 | 679.95 | 656.00 | 674.45 | 668.55 | 338,850 |
| Sep 4, 2024 | 659.00 | 701.70 | 648.15 | 666.10 | 660.27 | 1,220,844 |
| Sep 3, 2024 | 608.70 | 681.45 | 601.05 | 661.75 | 655.96 | 2,276,298 |
| Sep 2, 2024 | 593.40 | 620.00 | 587.85 | 605.20 | 599.90 | 414,581 |
| Aug 30, 2024 | 596.00 | 596.70 | 580.00 | 587.85 | 582.70 | 89,451 |
| Aug 29, 2024 | 601.00 | 603.00 | 589.55 | 590.40 | 585.23 | 86,508 |
| Aug 28, 2024 | 617.90 | 617.90 | 598.15 | 601.80 | 596.53 | 100,807 |
| Aug 27, 2024 | 618.80 | 623.40 | 607.00 | 613.95 | 608.58 | 115,152 |
| Aug 26, 2024 | 611.00 | 635.00 | 609.35 | 616.45 | 611.05 | 375,502 |
| Aug 23, 2024 | 584.90 | 618.50 | 582.00 | 601.30 | 596.04 | 429,852 |
| Aug 22, 2024 | 585.80 | 590.00 | 580.00 | 581.50 | 576.41 | 91,214 |
| Aug 21, 2024 | 595.85 | 595.90 | 578.10 | 582.75 | 577.65 | 128,509 |
| Aug 20, 2024 | 596.00 | 614.80 | 590.10 | 595.70 | 590.49 | 343,150 |
| Aug 19, 2024 | 560.95 | 594.70 | 546.00 | 587.95 | 582.80 | 360,895 |
| Aug 16, 2024 | 528.70 | 557.95 | 520.05 | 541.80 | 537.06 | 218,251 |
| Aug 14, 2024 | 522.00 | 534.00 | 510.60 | 519.10 | 514.56 | 142,377 |
| Aug 13, 2024 | 564.30 | 564.30 | 516.65 | 521.20 | 516.64 | 225,112 |
| Aug 12, 2024 | 540.00 | 570.00 | 533.50 | 558.60 | 553.71 | 176,590 |
| Aug 9, 2024 | 545.40 | 552.50 | 528.60 | 541.50 | 536.76 | 151,568 |
| Aug 8, 2024 | 549.75 | 568.00 | 540.00 | 542.10 | 537.36 | 182,921 |
| Aug 7, 2024 | 550.00 | 568.95 | 529.60 | 549.75 | 544.94 | 272,940 |
| Aug 6, 2024 | 577.55 | 593.25 | 538.20 | 541.90 | 537.16 | 285,207 |
| Aug 5, 2024 | 580.00 | 585.00 | 557.40 | 560.80 | 555.89 | 297,331 |
| Aug 2, 2024 | 598.55 | 614.60 | 595.80 | 598.60 | 593.36 | 144,362 |
| Aug 1, 2024 | 607.40 | 632.00 | 604.85 | 611.05 | 605.70 | 218,748 |
| Jul 31, 2024 | 613.90 | 619.00 | 600.00 | 601.45 | 596.19 | 122,549 |
| Jul 30, 2024 | 615.95 | 619.50 | 600.25 | 604.80 | 599.51 | 184,617 |
| Jul 29, 2024 | 630.15 | 635.10 | 612.05 | 615.15 | 609.77 | 162,869 |
| Jul 26, 2024 | 636.50 | 640.00 | 612.75 | 627.70 | 622.21 | 233,288 |
| Jul 25, 2024 | 595.00 | 649.00 | 586.45 | 630.25 | 624.73 | 533,327 |
| Jul 24, 2024 | 592.00 | 619.25 | 592.00 | 597.20 | 591.97 | 299,314 |
| Jul 23, 2024 | 597.20 | 605.10 | 550.25 | 591.55 | 586.37 | 312,586 |
| Jul 22, 2024 | 587.00 | 619.00 | 566.45 | 597.40 | 592.17 | 369,800 |
| Jul 19, 2024 | 607.80 | 612.35 | 572.95 | 583.65 | 578.54 | 439,395 |
| Jul 18, 2024 | 629.75 | 636.25 | 602.10 | 612.35 | 606.99 | 317,361 |
| Jul 16, 2024 | 622.95 | 647.70 | 621.20 | 629.75 | 624.24 | 492,687 |
| Jul 15, 2024 | 625.65 | 653.55 | 608.00 | 621.35 | 615.91 | 569,339 |
| Jul 12, 2024 | 8 Dividend | |||||
| Jul 12, 2024 | 641.00 | 649.95 | 613.75 | 622.55 | 617.10 | 621,343 |
| Jul 11, 2024 | 626.80 | 683.95 | 624.45 | 649.10 | 635.49 | 3,649,871 |
| Jul 10, 2024 | 586.05 | 675.00 | 583.80 | 636.55 | 623.20 | 8,488,736 |
| Jul 9, 2024 | 533.90 | 619.00 | 517.10 | 594.85 | 582.38 | 5,254,343 |
| Jul 8, 2024 | 541.10 | 546.85 | 525.30 | 531.35 | 520.21 | 473,677 |
| Jul 5, 2024 | 541.00 | 552.00 | 531.20 | 534.35 | 523.14 | 660,254 |
| Jul 4, 2024 | 550.05 | 554.95 | 535.30 | 538.65 | 527.35 | 1,470,508 |
| Jul 3, 2024 | 482.45 | 571.85 | 480.15 | 559.65 | 547.91 | 9,988,912 |
| Jul 2, 2024 | 499.80 | 505.00 | 471.70 | 476.55 | 466.56 | 589,078 |
| Jul 1, 2024 | 473.70 | 502.70 | 471.20 | 483.20 | 473.07 | 774,545 |
| Jun 28, 2024 | 466.00 | 473.45 | 459.05 | 467.20 | 457.40 | 206,370 |
| Jun 27, 2024 | 473.05 | 481.05 | 459.00 | 463.55 | 453.83 | 288,941 |
| Jun 26, 2024 | 482.00 | 482.00 | 467.90 | 469.80 | 459.95 | 224,967 |
| Jun 25, 2024 | 491.95 | 498.00 | 473.00 | 479.90 | 469.84 | 651,965 |
| Jun 24, 2024 | 439.95 | 493.50 | 436.00 | 481.20 | 471.11 | 1,876,820 |
| Jun 21, 2024 | 447.00 | 449.90 | 437.00 | 439.40 | 430.19 | 200,157 |
| Jun 20, 2024 | 444.80 | 449.20 | 441.00 | 444.00 | 434.69 | 162,554 |
| Jun 19, 2024 | 450.00 | 450.00 | 435.10 | 441.70 | 432.44 | 242,249 |
| Jun 18, 2024 | 469.80 | 469.80 | 440.80 | 446.00 | 436.65 | 909,318 |
| Jun 14, 2024 | 470.00 | 474.40 | 461.15 | 466.05 | 456.28 | 284,322 |
| Jun 13, 2024 | 478.80 | 480.10 | 460.00 | 466.95 | 457.16 | 372,410 |
| Jun 12, 2024 | 480.00 | 491.50 | 472.00 | 476.95 | 466.95 | 1,045,868 |
| Jun 11, 2024 | 441.00 | 487.40 | 435.10 | 469.55 | 459.70 | 1,827,801 |
| Jun 10, 2024 | 445.50 | 464.40 | 427.10 | 438.15 | 428.96 | 1,296,093 |
| Jun 7, 2024 | 425.00 | 449.00 | 419.55 | 441.95 | 432.68 | 784,677 |
| Jun 6, 2024 | 419.95 | 427.00 | 411.00 | 422.85 | 413.98 | 237,696 |
| Jun 5, 2024 | 386.00 | 414.80 | 375.10 | 412.15 | 403.51 | 355,003 |
| Jun 4, 2024 | 416.95 | 416.95 | 363.05 | 383.35 | 375.31 | 603,250 |
| Jun 3, 2024 | 433.00 | 436.00 | 412.25 | 417.20 | 408.45 | 274,919 |
| May 31, 2024 | 434.40 | 443.90 | 407.20 | 418.30 | 409.53 | 497,449 |
| May 30, 2024 | 405.10 | 424.00 | 405.10 | 418.35 | 409.58 | 459,302 |
| May 29, 2024 | 400.75 | 419.00 | 395.25 | 408.55 | 399.98 | 287,330 |
| May 28, 2024 | 412.55 | 414.90 | 398.05 | 400.75 | 392.35 | 317,337 |
| May 27, 2024 | 410.00 | 419.40 | 396.00 | 412.55 | 403.90 | 320,021 |
| May 24, 2024 | 423.85 | 423.85 | 404.50 | 408.70 | 400.13 | 263,551 |
| May 23, 2024 | 429.70 | 443.45 | 412.05 | 422.50 | 413.64 | 300,755 |
| May 22, 2024 | 405.50 | 439.40 | 401.00 | 426.40 | 417.46 | 890,177 |
| May 21, 2024 | 415.85 | 430.00 | 402.65 | 406.45 | 397.93 | 376,630 |
Related Tickers
NELCO.NS Nelco Limited
892.40
-2.97%
AKSHOPTFBR.NS Aksh Optifibre Limited
9.90
-1.20%
TEJASNET.BO Tejas Networks Limited
723.65
-2.47%
ASTRAMICRO.BO Astra Microwave Products Limited
1,086.45
+0.15%
ASTRAMICRO.NS Astra Microwave Products Limited
1,083.45
-0.15%
COMM CommScope Holding Company, Inc.
5.81
-0.51%
2332.TW D-Link Corporation
16.35
-0.61%
CSCO Cisco Systems, Inc.
63.42
-0.78%