D-Link (India) Limited (BOM:533146)
India · Delayed Price · Currency is INR 479.50
+7.80 (1.65%)
At close: Jun 4, 2026
BOM:533146 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 486.75 | 486.75 | 474.00 | 476.30 | 476.30 | -0.67% | 3,573 |
| Jun 4, 2026 | 473.00 | 483.55 | 473.00 | 479.50 | 479.50 | 1.65% | 8,765 |
| Jun 3, 2026 | 477.95 | 478.55 | 462.15 | 471.70 | 471.70 | -0.64% | 4,033 |
| Jun 2, 2026 | 466.00 | 481.55 | 459.95 | 474.75 | 474.75 | 2.41% | 9,318 |
| Jun 1, 2026 | 462.45 | 470.00 | 461.00 | 463.60 | 463.60 | -0.14% | 2,951 |
| May 29, 2026 | 477.90 | 477.90 | 462.00 | 464.25 | 464.25 | -1.68% | 4,853 |
| May 27, 2026 | 465.30 | 473.25 | 464.10 | 472.20 | 472.20 | 1.01% | 5,857 |
| May 26, 2026 | 467.40 | 479.55 | 465.30 | 467.50 | 467.50 | 1.05% | 4,665 |
| May 25, 2026 | 461.05 | 468.15 | 455.00 | 462.65 | 462.65 | 0.62% | 6,035 |
| May 22, 2026 | 460.75 | 464.05 | 459.00 | 459.80 | 459.80 | -0.22% | 2,762 |
| May 21, 2026 | 461.10 | 467.95 | 460.00 | 460.80 | 460.80 | - | 2,909 |
| May 20, 2026 | 467.75 | 467.75 | 458.00 | 460.80 | 460.80 | -0.83% | 5,748 |
| May 19, 2026 | 479.15 | 479.15 | 464.00 | 464.65 | 464.65 | -0.63% | 2,888 |
| May 18, 2026 | 484.80 | 484.80 | 461.00 | 467.60 | 467.60 | -3.21% | 13,861 |
| May 15, 2026 | 495.00 | 500.35 | 481.00 | 483.10 | 483.10 | -1.68% | 13,236 |
| May 14, 2026 | 479.65 | 495.00 | 474.15 | 491.35 | 491.35 | 3.63% | 15,199 |
| May 13, 2026 | 465.30 | 482.40 | 463.00 | 474.15 | 474.15 | 2.07% | 17,033 |
| May 12, 2026 | 480.00 | 482.00 | 462.00 | 464.55 | 464.55 | -2.59% | 17,709 |
| May 11, 2026 | 476.00 | 487.05 | 470.20 | 476.90 | 476.90 | 2.19% | 33,207 |
| May 8, 2026 | 475.00 | 478.55 | 461.10 | 466.70 | 466.70 | 0.19% | 12,115 |
| May 7, 2026 | 459.25 | 468.15 | 455.00 | 465.80 | 465.80 | 3.01% | 7,196 |
| May 6, 2026 | 445.70 | 453.50 | 443.30 | 452.20 | 452.20 | 2.87% | 4,389 |
| May 5, 2026 | 443.70 | 450.35 | 439.00 | 439.60 | 439.60 | -1.20% | 1,693 |
| May 4, 2026 | 451.90 | 457.90 | 441.10 | 444.95 | 444.95 | -1.35% | 5,292 |
| Apr 30, 2026 | 455.95 | 457.95 | 446.05 | 451.05 | 451.05 | -1.09% | 3,746 |
| Apr 29, 2026 | 459.25 | 461.80 | 454.00 | 456.00 | 456.00 | -0.59% | 4,027 |
| Apr 28, 2026 | 465.00 | 466.75 | 455.10 | 458.70 | 458.70 | -0.75% | 5,505 |
| Apr 27, 2026 | 454.75 | 468.95 | 452.75 | 462.15 | 462.15 | 2.42% | 6,145 |
| Apr 24, 2026 | 461.00 | 462.90 | 446.75 | 451.25 | 451.25 | -1.65% | 8,871 |
| Apr 23, 2026 | 459.85 | 461.50 | 446.00 | 458.80 | 458.80 | 0.54% | 12,728 |
| Apr 22, 2026 | 455.85 | 458.65 | 451.60 | 456.35 | 456.35 | 0.82% | 6,934 |
| Apr 21, 2026 | 455.00 | 466.90 | 451.00 | 452.65 | 452.65 | -0.51% | 14,920 |
| Apr 20, 2026 | 451.70 | 467.40 | 444.70 | 454.95 | 454.95 | 2.16% | 29,949 |
| Apr 17, 2026 | 420.00 | 450.00 | 420.00 | 445.35 | 445.35 | 4.02% | 24,112 |
| Apr 16, 2026 | 428.35 | 435.00 | 424.25 | 428.15 | 428.15 | -0.05% | 6,301 |
| Apr 15, 2026 | 425.00 | 433.40 | 425.00 | 428.35 | 428.35 | 1.59% | 4,500 |
| Apr 13, 2026 | 418.00 | 425.00 | 409.20 | 421.65 | 421.65 | -0.95% | 3,820 |
| Apr 10, 2026 | 424.00 | 431.50 | 420.50 | 425.70 | 425.70 | 2.32% | 5,880 |
| Apr 9, 2026 | 419.00 | 425.00 | 413.15 | 416.05 | 416.05 | -0.74% | 9,426 |
| Apr 8, 2026 | 430.00 | 430.00 | 409.90 | 419.15 | 419.15 | 3.88% | 3,290 |
| Apr 7, 2026 | 398.20 | 417.05 | 398.20 | 403.50 | 403.50 | 0.10% | 8,687 |
| Apr 6, 2026 | 411.95 | 411.95 | 397.40 | 403.10 | 403.10 | 0.91% | 6,152 |
| Apr 2, 2026 | 396.00 | 403.45 | 385.45 | 399.45 | 399.45 | 1.14% | 1,917 |
| Apr 1, 2026 | 397.15 | 400.00 | 391.80 | 394.95 | 394.95 | 4.47% | 5,892 |
| Mar 30, 2026 | 389.05 | 389.05 | 376.90 | 378.05 | 378.05 | -2.99% | 9,384 |
| Mar 27, 2026 | 406.00 | 406.05 | 386.05 | 389.70 | 389.70 | -4.14% | 6,548 |
| Mar 25, 2026 | 395.55 | 410.00 | 395.00 | 406.55 | 406.55 | 3.15% | 16,884 |
| Mar 24, 2026 | 385.05 | 397.00 | 385.00 | 394.15 | 394.15 | 3.34% | 8,894 |
| Mar 23, 2026 | 394.00 | 394.00 | 380.10 | 381.40 | 381.40 | -3.42% | 7,419 |
| Mar 20, 2026 | 406.60 | 406.60 | 391.65 | 394.90 | 394.90 | -0.23% | 2,763 |