D-Link (India) Limited (BOM:533146)
India · Delayed Price · Currency is INR 411.20
+4.60 (1.13%)
At close: Feb 13, 2026
D-Link (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 410.00 | 414.45 | 395.80 | 411.20 | 411.20 | 1.13% | 5,358 |
| Feb 12, 2026 | 405.65 | 411.10 | 405.15 | 406.60 | 406.60 | -1.45% | 3,724 |
| Feb 11, 2026 | 420.95 | 420.95 | 405.05 | 412.60 | 412.60 | 0.39% | 2,007 |
| Feb 10, 2026 | 403.70 | 417.45 | 403.70 | 411.00 | 411.00 | 1.17% | 6,439 |
| Feb 9, 2026 | 393.80 | 408.70 | 393.75 | 406.25 | 406.25 | 4.72% | 3,546 |
| Feb 6, 2026 | 410.10 | 410.10 | 386.70 | 387.95 | 387.95 | -6.18% | 13,453 |
| Feb 5, 2026 | 423.45 | 428.25 | 410.65 | 413.50 | 413.50 | -3.27% | 2,928 |
| Feb 4, 2026 | 413.90 | 431.00 | 408.40 | 427.50 | 427.50 | 3.17% | 9,672 |
| Feb 3, 2026 | 438.40 | 438.60 | 411.00 | 414.35 | 414.35 | -2.72% | 15,379 |
| Feb 2, 2026 | 405.05 | 449.85 | 405.05 | 425.95 | 425.95 | 5.33% | 311,010 |
| Feb 1, 2026 | 408.00 | 421.00 | 402.20 | 404.40 | 404.40 | -2.00% | 2,634 |
| Jan 30, 2026 | 391.00 | 415.50 | 391.00 | 412.65 | 412.65 | 3.69% | 6,341 |
| Jan 29, 2026 | 404.05 | 404.05 | 393.80 | 397.95 | 397.95 | -1.27% | 814 |
| Jan 28, 2026 | 381.00 | 405.00 | 379.40 | 403.05 | 403.05 | 6.04% | 3,335 |
| Jan 27, 2026 | 380.00 | 384.90 | 369.25 | 380.10 | 380.10 | 2.47% | 4,440 |
| Jan 23, 2026 | 379.65 | 379.70 | 365.70 | 370.95 | 370.95 | -1.90% | 6,642 |
| Jan 22, 2026 | 382.40 | 389.65 | 375.50 | 378.15 | 378.15 | -0.43% | 3,902 |
| Jan 21, 2026 | 375.00 | 384.70 | 373.80 | 379.80 | 379.80 | 1.37% | 6,162 |
| Jan 20, 2026 | 390.55 | 391.55 | 370.90 | 374.65 | 374.65 | -4.32% | 6,216 |
| Jan 19, 2026 | 398.40 | 399.25 | 390.60 | 391.55 | 391.55 | -1.84% | 3,125 |
| Jan 16, 2026 | 402.05 | 414.10 | 397.00 | 398.90 | 398.90 | -2.48% | 2,226 |
| Jan 14, 2026 | 404.55 | 410.10 | 403.95 | 409.05 | 409.05 | -0.35% | 2,090 |
| Jan 13, 2026 | 385.00 | 413.45 | 385.00 | 410.50 | 410.50 | 5.05% | 4,179 |
| Jan 12, 2026 | 395.00 | 395.60 | 385.00 | 390.75 | 390.75 | -0.55% | 11,141 |
| Jan 9, 2026 | 404.70 | 412.55 | 388.00 | 392.90 | 392.90 | -2.92% | 6,627 |
| Jan 8, 2026 | 414.30 | 422.55 | 402.00 | 404.70 | 404.70 | -3.81% | 3,132 |
| Jan 7, 2026 | 419.15 | 425.00 | 416.95 | 420.75 | 420.75 | 0.43% | 1,604 |
| Jan 6, 2026 | 422.00 | 422.20 | 415.10 | 418.95 | 418.95 | -0.96% | 765 |
| Jan 5, 2026 | 422.00 | 433.00 | 420.15 | 423.00 | 423.00 | -1.72% | 4,263 |
| Jan 2, 2026 | 420.15 | 433.35 | 420.15 | 430.40 | 430.40 | 2.44% | 3,928 |
| Jan 1, 2026 | 420.45 | 424.50 | 418.00 | 420.15 | 420.15 | -0.07% | 1,916 |
| Dec 31, 2025 | 420.40 | 424.00 | 418.40 | 420.45 | 420.45 | 0.89% | 1,710 |
| Dec 30, 2025 | 422.30 | 424.85 | 414.75 | 416.75 | 416.75 | -1.31% | 2,060 |
| Dec 29, 2025 | 425.00 | 441.30 | 421.00 | 422.30 | 422.30 | -2.94% | 5,635 |
| Dec 26, 2025 | 422.60 | 443.30 | 418.20 | 435.10 | 435.10 | 3.46% | 4,738 |
| Dec 24, 2025 | 425.25 | 425.25 | 416.55 | 420.55 | 420.55 | -0.93% | 4,575 |
| Dec 23, 2025 | 417.05 | 425.55 | 417.05 | 424.50 | 424.50 | 0.40% | 4,310 |
| Dec 22, 2025 | 417.95 | 424.00 | 417.95 | 422.80 | 422.80 | 1.77% | 3,052 |
| Dec 19, 2025 | 414.15 | 415.80 | 410.00 | 415.45 | 415.45 | 1.35% | 2,125 |
| Dec 18, 2025 | 420.00 | 421.65 | 407.25 | 409.90 | 409.90 | -2.24% | 1,787 |
| Dec 17, 2025 | 423.30 | 425.20 | 418.00 | 419.30 | 419.30 | -1.16% | 1,294 |
| Dec 16, 2025 | 434.35 | 434.35 | 421.75 | 424.20 | 424.20 | -1.95% | 2,166 |
| Dec 15, 2025 | 424.60 | 433.65 | 424.35 | 432.65 | 432.65 | 1.30% | 2,238 |
| Dec 12, 2025 | 430.25 | 430.25 | 424.30 | 427.10 | 427.10 | 0.71% | 2,189 |
| Dec 11, 2025 | 423.15 | 427.65 | 420.75 | 424.10 | 424.10 | 0.15% | 2,087 |
| Dec 10, 2025 | 428.70 | 429.80 | 422.00 | 423.45 | 423.45 | -1.19% | 1,410 |
| Dec 9, 2025 | 410.15 | 430.45 | 408.35 | 428.55 | 428.55 | 2.55% | 2,936 |
| Dec 8, 2025 | 431.70 | 433.10 | 413.00 | 417.90 | 417.90 | -3.69% | 2,380 |
| Dec 5, 2025 | 438.15 | 440.25 | 431.95 | 433.90 | 433.90 | -1.91% | 1,321 |
| Dec 4, 2025 | 439.10 | 445.25 | 438.35 | 442.35 | 442.35 | 0.14% | 723 |