D-Link (India) Limited (BOM:533146)
India · Delayed Price · Currency is INR 433.70
-2.60 (-0.60%)
At close: Sep 10, 2026
BOM:533146 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 430.05 | 435.90 | 429.00 | 433.95 | 433.95 | 0.06% | 2,979 |
| Sep 10, 2026 | 436.00 | 439.00 | 432.30 | 433.70 | 433.70 | -0.60% | 2,387 |
| Sep 9, 2026 | 447.60 | 447.60 | 436.00 | 436.30 | 436.30 | -1.31% | 3,823 |
| Sep 8, 2026 | 447.90 | 448.75 | 440.90 | 442.10 | 442.10 | -0.60% | 1,974 |
| Sep 7, 2026 | 457.95 | 457.95 | 441.60 | 444.75 | 444.75 | -1.35% | 2,798 |
| Sep 4, 2026 | 458.55 | 458.55 | 449.15 | 450.85 | 450.85 | -0.24% | 2,948 |
| Sep 3, 2026 | 448.50 | 454.00 | 444.15 | 451.95 | 451.95 | 0.90% | 13,339 |
| Sep 2, 2026 | 431.05 | 456.10 | 430.15 | 447.90 | 447.90 | 2.71% | 22,689 |
| Sep 1, 2026 | 446.00 | 446.00 | 433.25 | 436.10 | 436.10 | -1.00% | 2,112 |
| Aug 31, 2026 | 444.00 | 444.00 | 438.00 | 440.50 | 440.50 | -0.64% | 9,200 |
| Aug 28, 2026 | 441.90 | 448.20 | 438.40 | 443.35 | 443.35 | 1.37% | 2,493 |
| Aug 27, 2026 | 444.05 | 444.55 | 436.05 | 437.35 | 437.35 | -1.51% | 5,932 |
| Aug 26, 2026 | 449.95 | 450.50 | 441.65 | 444.05 | 444.05 | -1.17% | 6,457 |
| Aug 25, 2026 | 450.05 | 451.00 | 442.10 | 449.30 | 449.30 | 0.16% | 5,795 |
| Aug 24, 2026 | 437.10 | 455.00 | 437.10 | 448.60 | 448.60 | 2.93% | 9,785 |
| 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 |