D-Link (India) Limited (NSE:DLINKINDIA)
India · Delayed Price · Currency is INR 409.80
-9.70 (-2.31%)
Feb 19, 2026, 2:10 PM IST
D-Link (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 418.95 | 418.95 | 412.70 | 414.95 | - | -1.08% | 7,474 |
| Feb 18, 2026 | 415.10 | 423.40 | 415.10 | 419.50 | 419.50 | 1.07% | 68,776 |
| Feb 17, 2026 | 403.60 | 420.00 | 402.25 | 415.05 | 415.05 | 2.63% | 96,323 |
| Feb 16, 2026 | 408.50 | 408.50 | 401.00 | 404.40 | 404.40 | -1.64% | 40,816 |
| Feb 13, 2026 | 406.00 | 414.95 | 396.00 | 411.15 | 411.15 | 1.18% | 100,455 |
| Feb 12, 2026 | 408.95 | 412.95 | 404.15 | 406.35 | 406.35 | -1.36% | 40,117 |
| Feb 11, 2026 | 411.05 | 414.00 | 404.00 | 411.95 | 411.95 | 0.21% | 65,762 |
| Feb 10, 2026 | 406.90 | 417.95 | 406.90 | 411.10 | 411.10 | 1.14% | 91,967 |
| Feb 9, 2026 | 392.60 | 408.85 | 392.05 | 406.45 | 406.45 | 4.77% | 107,666 |
| Feb 6, 2026 | 409.95 | 410.50 | 386.50 | 387.95 | 387.95 | -5.96% | 269,512 |
| Feb 5, 2026 | 425.60 | 429.95 | 408.40 | 412.55 | 412.55 | -3.68% | 76,894 |
| Feb 4, 2026 | 413.40 | 431.10 | 408.15 | 428.30 | 428.30 | 3.49% | 124,095 |
| Feb 3, 2026 | 428.90 | 436.75 | 410.75 | 413.85 | 413.85 | -2.36% | 221,333 |
| Feb 2, 2026 | 409.95 | 450.00 | 409.95 | 423.85 | 423.85 | 5.15% | 3,620,875 |
| Feb 1, 2026 | 413.10 | 421.95 | 400.05 | 403.10 | 403.10 | -2.27% | 64,424 |
| Jan 30, 2026 | 398.45 | 416.50 | 392.20 | 412.45 | 412.45 | 3.51% | 155,701 |
| Jan 29, 2026 | 405.90 | 405.90 | 393.30 | 398.45 | 398.45 | -1.09% | 40,224 |
| Jan 28, 2026 | 380.50 | 406.00 | 380.50 | 402.85 | 402.85 | 5.87% | 108,878 |
| Jan 27, 2026 | 371.30 | 384.40 | 368.00 | 380.50 | 380.50 | 2.28% | 66,055 |
| Jan 23, 2026 | 379.40 | 380.65 | 367.65 | 372.00 | 372.00 | -1.73% | 48,599 |
| Jan 22, 2026 | 381.10 | 389.90 | 375.10 | 378.55 | 378.55 | -0.46% | 59,093 |
| Jan 21, 2026 | 377.00 | 385.00 | 373.00 | 380.30 | 380.30 | 0.96% | 101,938 |
| Jan 20, 2026 | 390.00 | 391.20 | 371.55 | 376.70 | 376.70 | -3.71% | 94,649 |
| Jan 19, 2026 | 395.00 | 399.65 | 390.25 | 391.20 | 391.20 | -1.97% | 37,822 |
| Jan 16, 2026 | 405.15 | 414.90 | 395.50 | 399.05 | 399.05 | -2.49% | 43,520 |
| Jan 14, 2026 | 407.00 | 410.50 | 402.20 | 409.25 | 409.25 | -0.17% | 30,356 |
| Jan 13, 2026 | 390.40 | 414.40 | 390.35 | 409.95 | 409.95 | 5.01% | 93,710 |
| Jan 12, 2026 | 392.15 | 409.00 | 385.00 | 390.40 | 390.40 | -0.45% | 77,028 |
| Jan 9, 2026 | 404.15 | 411.75 | 387.35 | 392.15 | 392.15 | -2.97% | 101,802 |
| Jan 8, 2026 | 419.05 | 421.95 | 401.35 | 404.15 | 404.15 | -3.56% | 86,045 |
| Jan 7, 2026 | 419.10 | 424.00 | 415.90 | 419.05 | 419.05 | -0.21% | 42,557 |
| Jan 6, 2026 | 423.05 | 423.50 | 414.00 | 419.95 | 419.95 | -0.84% | 48,828 |
| Jan 5, 2026 | 431.05 | 432.50 | 420.00 | 423.50 | 423.50 | -1.66% | 49,015 |
| Jan 2, 2026 | 420.10 | 434.00 | 420.10 | 430.65 | 430.65 | 2.65% | 81,639 |
| Jan 1, 2026 | 424.75 | 424.75 | 418.00 | 419.55 | 419.55 | -0.15% | 27,989 |
| Dec 31, 2025 | 418.00 | 425.00 | 418.00 | 420.20 | 420.20 | 0.69% | 63,001 |
| Dec 30, 2025 | 422.30 | 425.15 | 414.90 | 417.30 | 417.30 | -1.18% | 44,680 |
| Dec 29, 2025 | 435.00 | 441.00 | 420.05 | 422.30 | 422.30 | -2.94% | 73,844 |
| Dec 26, 2025 | 420.50 | 442.00 | 418.60 | 435.10 | 435.10 | 3.66% | 191,795 |
| Dec 24, 2025 | 422.35 | 425.25 | 416.55 | 419.75 | 419.75 | -0.62% | 31,537 |
| Dec 23, 2025 | 424.00 | 425.65 | 419.55 | 422.35 | 422.35 | 0.09% | 33,938 |
| Dec 22, 2025 | 417.00 | 423.90 | 417.00 | 421.95 | 421.95 | 1.69% | 38,858 |
| Dec 19, 2025 | 415.00 | 416.00 | 409.50 | 414.95 | 414.95 | 1.39% | 34,859 |
| Dec 18, 2025 | 424.95 | 424.95 | 406.20 | 409.25 | 409.25 | -2.34% | 65,588 |
| Dec 17, 2025 | 423.65 | 425.85 | 417.20 | 419.05 | 419.05 | -1.09% | 27,345 |
| Dec 16, 2025 | 430.05 | 431.90 | 420.35 | 423.65 | 423.65 | -2.08% | 42,248 |
| Dec 15, 2025 | 425.05 | 434.00 | 424.50 | 432.65 | 432.65 | 1.22% | 45,844 |
| Dec 12, 2025 | 425.95 | 429.50 | 424.00 | 427.45 | 427.45 | 0.55% | 28,664 |
| Dec 11, 2025 | 423.30 | 427.00 | 419.60 | 425.10 | 425.10 | 0.43% | 26,532 |
| Dec 10, 2025 | 427.00 | 429.85 | 421.00 | 423.30 | 423.30 | -0.85% | 34,173 |