D-Link (India) Limited (BOM:533146)
India · Delayed Price · Currency is INR 452.65
-2.30 (-0.51%)
At close: Apr 21, 2026
BOM:533146 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 397.00 | 406.05 | 394.05 | 395.80 | 395.80 | -2.28% | 3,551 |
| Mar 18, 2026 | 398.25 | 409.30 | 396.60 | 405.05 | 405.05 | 3.00% | 4,813 |
| Mar 17, 2026 | 393.00 | 396.90 | 389.95 | 393.25 | 393.25 | -0.27% | 3,146 |
| Mar 16, 2026 | 385.15 | 402.85 | 380.25 | 394.30 | 394.30 | 2.12% | 9,472 |
| Mar 13, 2026 | 392.60 | 405.55 | 384.40 | 386.10 | 386.10 | -2.31% | 25,128 |
| Mar 12, 2026 | 393.05 | 398.75 | 391.70 | 395.25 | 395.25 | -1.00% | 2,487 |
| Mar 11, 2026 | 409.50 | 414.70 | 396.45 | 399.25 | 399.25 | -2.54% | 5,127 |
| Mar 10, 2026 | 394.40 | 412.65 | 392.30 | 409.65 | 409.65 | 5.55% | 3,179 |
| Mar 9, 2026 | 397.85 | 397.85 | 382.35 | 388.10 | 388.10 | -2.34% | 9,544 |
| Mar 6, 2026 | 409.55 | 409.55 | 392.00 | 397.40 | 397.40 | 0.68% | 2,451 |
| Mar 5, 2026 | 392.00 | 397.65 | 391.85 | 394.70 | 394.70 | 0.64% | 3,799 |
| Mar 4, 2026 | 398.10 | 399.35 | 389.70 | 392.20 | 392.20 | -3.42% | 7,657 |
| Mar 2, 2026 | 409.95 | 412.65 | 395.90 | 406.10 | 406.10 | -4.04% | 9,191 |
| Feb 27, 2026 | 410.00 | 429.00 | 409.00 | 423.20 | 423.20 | 3.42% | 5,376 |
| Feb 26, 2026 | 420.00 | 420.00 | 406.35 | 409.20 | 409.20 | -0.84% | 3,278 |
| Feb 25, 2026 | 410.40 | 421.15 | 409.55 | 412.65 | 412.65 | 0.86% | 2,372 |
| Feb 24, 2026 | 404.75 | 409.50 | 401.10 | 409.15 | 409.15 | -0.05% | 3,143 |
| Feb 23, 2026 | 412.25 | 421.30 | 406.95 | 409.35 | 409.35 | -0.61% | 2,450 |
| Feb 20, 2026 | 410.45 | 414.60 | 406.25 | 411.85 | 411.85 | 0.24% | 1,209 |
| Feb 19, 2026 | 418.00 | 418.00 | 409.55 | 410.85 | 410.85 | -2.11% | 5,054 |
| Feb 18, 2026 | 417.20 | 423.30 | 415.50 | 419.70 | 419.70 | 1.88% | 2,290 |
| Feb 17, 2026 | 407.40 | 417.55 | 402.40 | 411.95 | 411.95 | 1.90% | 2,393 |
| Feb 16, 2026 | 411.00 | 411.00 | 401.85 | 404.25 | 404.25 | -1.69% | 1,932 |
| 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 |