D-Link (India) Limited (BOM:533146)
India · Delayed Price · Currency is INR 435.85
-1.70 (-0.39%)
At close: Aug 21, 2026
BOM:533146 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 437.00 | 444.85 | 435.00 | 435.85 | 435.85 | -0.39% | 4,486 |
| Aug 20, 2026 | 441.90 | 446.85 | 435.95 | 437.55 | 437.55 | -1.98% | 19,626 |
| Aug 19, 2026 | 418.85 | 458.20 | 418.00 | 446.40 | 446.40 | 6.58% | 65,318 |
| Aug 18, 2026 | 415.00 | 423.50 | 413.35 | 418.85 | 418.85 | -0.11% | 5,985 |
| Aug 17, 2026 | 428.05 | 428.05 | 413.25 | 419.30 | 419.30 | -0.27% | 5,936 |
| Aug 14, 2026 | 418.40 | 427.40 | 418.20 | 420.45 | 420.45 | 0.29% | 6,198 |
| Aug 13, 2026 | 427.05 | 429.35 | 418.00 | 419.25 | 419.25 | -1.69% | 11,534 |
| Aug 12, 2026 | 433.05 | 433.05 | 423.50 | 426.45 | 426.45 | -1.34% | 5,224 |
| Aug 11, 2026 | 437.70 | 438.80 | 429.70 | 432.25 | 432.25 | -1.28% | 4,720 |
| Aug 10, 2026 | 444.95 | 444.95 | 435.00 | 437.85 | 437.85 | -1.64% | 8,050 |
| Aug 7, 2026 | 447.00 | 447.00 | 438.00 | 445.15 | 445.15 | 0.54% | 9,103 |
| Aug 6, 2026 | 453.10 | 453.10 | 441.70 | 442.75 | 442.75 | -0.83% | 7,566 |
| Aug 5, 2026 | 442.05 | 448.55 | 440.00 | 446.45 | 446.45 | 1.24% | 4,323 |
| Aug 4, 2026 | 453.00 | 455.25 | 437.50 | 441.00 | 441.00 | -2.11% | 4,837 |
| Aug 3, 2026 | 449.30 | 459.00 | 449.30 | 450.50 | 450.50 | -0.16% | 10,177 |
| Jul 31, 2026 | 452.05 | 455.15 | 449.30 | 451.20 | 451.20 | -0.28% | 5,549 |
| Jul 30, 2026 | 447.05 | 458.10 | 445.05 | 452.45 | 452.45 | 0.95% | 7,463 |
| Jul 29, 2026 | 449.00 | 452.90 | 446.55 | 448.20 | 448.20 | -0.75% | 3,560 |
| Jul 28, 2026 | 447.15 | 453.50 | 441.90 | 451.60 | 451.60 | 1.03% | 3,654 |
| Jul 27, 2026 | 451.20 | 456.90 | 445.55 | 447.00 | 447.00 | -1.19% | 9,189 |
| Jul 24, 2026 | 441.25 | 455.10 | 433.15 | 452.40 | 452.40 | 2.53% | 18,470 |
| Jul 23, 2026 | 444.05 | 447.00 | 439.00 | 441.25 | 441.25 | -1.29% | 2,870 |
| Jul 22, 2026 | 447.85 | 452.50 | 442.50 | 447.00 | 447.00 | -1.34% | 5,332 |
| Jul 21, 2026 | 453.20 | 458.00 | 444.40 | 453.05 | 453.05 | 1.36% | 5,491 |
| Jul 20, 2026 | 450.00 | 450.95 | 442.50 | 446.95 | 446.95 | -0.70% | 7,974 |
| Jul 17, 2026 | 460.00 | 469.45 | 446.60 | 450.10 | 450.10 | -1.77% | 20,795 |
| Jul 16, 2026 | 464.95 | 469.10 | 457.75 | 458.20 | 458.20 | -1.78% | 6,280 |
| Jul 15, 2026 | 469.25 | 474.25 | 460.60 | 466.50 | 466.50 | -0.59% | 28,404 |
| Jul 14, 2026 | 481.00 | 485.00 | 462.20 | 469.25 | 469.25 | -4.02% | 45,189 |
| Jul 13, 2026 | 500.00 | 500.00 | 485.70 | 488.90 | 488.90 | -3.44% | 35,117 |
| Jul 10, 2026 | 504.80 | 513.00 | 496.00 | 506.30 | 506.30 | -2.32% | 38,155 |
| Jul 9, 2026 | 545.25 | 548.95 | 542.40 | 545.85 | 518.35 | 1.42% | 50,225 |
| Jul 8, 2026 | 537.95 | 545.95 | 530.60 | 538.20 | 511.09 | 0.96% | 58,052 |
| Jul 7, 2026 | 529.00 | 534.00 | 527.00 | 533.10 | 506.24 | 1.17% | 20,913 |
| Jul 6, 2026 | 528.00 | 534.90 | 525.90 | 526.95 | 500.40 | 0.42% | 27,731 |
| Jul 3, 2026 | 528.45 | 528.45 | 522.00 | 524.75 | 498.31 | 0.18% | 20,492 |
| Jul 2, 2026 | 520.00 | 525.55 | 517.45 | 523.80 | 497.41 | 1.16% | 11,084 |
| Jul 1, 2026 | 517.45 | 521.95 | 516.00 | 517.80 | 491.71 | 0.45% | 7,448 |
| Jun 30, 2026 | 527.75 | 527.75 | 513.25 | 515.50 | 489.53 | -0.42% | 6,433 |
| Jun 29, 2026 | 521.60 | 521.60 | 515.45 | 517.70 | 491.62 | 0.34% | 8,238 |
| Jun 25, 2026 | 518.05 | 527.40 | 514.90 | 515.95 | 489.96 | -0.45% | 14,652 |
| Jun 24, 2026 | 521.65 | 523.15 | 516.00 | 518.30 | 492.19 | 0.80% | 6,692 |
| Jun 23, 2026 | 525.45 | 525.45 | 510.05 | 514.20 | 488.29 | -1.10% | 16,828 |
| Jun 22, 2026 | 529.95 | 531.85 | 517.85 | 519.90 | 493.71 | -0.95% | 12,711 |
| Jun 19, 2026 | 528.50 | 534.80 | 522.05 | 524.90 | 498.46 | -0.28% | 20,395 |
| Jun 18, 2026 | 512.00 | 527.85 | 511.95 | 526.40 | 499.88 | 3.11% | 27,721 |
| Jun 17, 2026 | 510.55 | 514.70 | 507.60 | 510.50 | 484.78 | 0.04% | 5,496 |
| Jun 16, 2026 | 513.55 | 516.00 | 509.10 | 510.30 | 484.59 | 0.26% | 11,610 |
| Jun 15, 2026 | 510.90 | 512.00 | 504.20 | 509.00 | 483.36 | 1.46% | 13,097 |
| Jun 12, 2026 | 492.50 | 505.00 | 492.50 | 501.70 | 476.42 | 2.14% | 9,469 |