D-Link (India) Limited (NSE:DLINKINDIA)
India · Delayed Price · Currency is INR 483.80
-7.40 (-1.51%)
Sep 12, 2025, 3:29 PM IST
D-Link (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 491.20 | 491.20 | 482.00 | 483.80 | 483.80 | -1.51% | 51,393 |
| Sep 11, 2025 | 493.25 | 495.25 | 490.00 | 491.20 | 491.20 | -0.47% | 29,131 |
| Sep 10, 2025 | 491.00 | 496.95 | 490.55 | 493.50 | 493.50 | 1.03% | 56,028 |
| Sep 9, 2025 | 496.10 | 497.20 | 486.00 | 488.45 | 488.45 | -1.31% | 50,773 |
| Sep 8, 2025 | 493.95 | 498.80 | 482.20 | 494.95 | 494.95 | 3.86% | 169,836 |
| Sep 5, 2025 | 481.00 | 486.00 | 475.00 | 476.55 | 476.55 | -0.04% | 43,464 |
| Sep 4, 2025 | 494.95 | 496.70 | 474.50 | 476.75 | 476.75 | -2.90% | 150,148 |
| Sep 3, 2025 | 478.20 | 494.40 | 477.90 | 491.00 | 491.00 | 2.68% | 81,837 |
| Sep 2, 2025 | 476.60 | 485.00 | 476.05 | 478.20 | 478.20 | -0.31% | 54,445 |
| Sep 1, 2025 | 477.35 | 483.40 | 470.80 | 479.70 | 479.70 | 1.43% | 51,624 |
| Aug 29, 2025 | 481.00 | 481.00 | 467.65 | 472.95 | 472.95 | -1.30% | 63,624 |
| Aug 28, 2025 | 459.40 | 483.85 | 457.20 | 479.20 | 479.20 | 3.04% | 100,229 |
| Aug 26, 2025 | 472.15 | 472.15 | 460.00 | 465.05 | 465.05 | -1.40% | 80,664 |
| Aug 25, 2025 | 486.90 | 487.95 | 470.10 | 471.65 | 471.65 | -2.67% | 79,396 |
| Aug 22, 2025 | 487.15 | 492.05 | 483.05 | 484.60 | 484.60 | -0.54% | 40,139 |
| Aug 21, 2025 | 492.40 | 495.20 | 484.25 | 487.25 | 487.25 | -0.99% | 81,612 |
| Aug 20, 2025 | 507.40 | 507.40 | 490.05 | 492.10 | 492.10 | -2.24% | 77,960 |
| Aug 19, 2025 | 497.50 | 505.45 | 493.70 | 503.40 | 503.40 | 1.18% | 53,294 |
| Aug 18, 2025 | 502.00 | 502.00 | 491.30 | 497.55 | 497.55 | 1.28% | 55,593 |
| Aug 14, 2025 | 508.90 | 509.60 | 489.10 | 491.25 | 491.25 | -2.90% | 68,741 |
| Aug 13, 2025 | 503.10 | 510.00 | 503.05 | 505.90 | 505.90 | 0.83% | 43,177 |
| Aug 12, 2025 | 504.00 | 505.90 | 496.30 | 501.75 | 501.75 | 0.60% | 60,683 |
| Aug 11, 2025 | 496.80 | 504.00 | 490.05 | 498.75 | 498.75 | 0.58% | 80,682 |
| Aug 8, 2025 | 515.00 | 516.95 | 490.05 | 495.85 | 495.85 | -5.38% | 184,624 |
| Aug 7, 2025 | 510.00 | 525.00 | 503.20 | 524.05 | 524.05 | 2.05% | 144,529 |
| Aug 6, 2025 | 516.30 | 519.75 | 510.05 | 513.50 | 513.50 | -0.44% | 55,089 |
| Aug 5, 2025 | 520.80 | 521.00 | 510.30 | 515.75 | 515.75 | -0.03% | 115,387 |
| Aug 4, 2025 | 509.00 | 518.00 | 508.90 | 515.90 | 515.90 | 1.19% | 58,885 |
| Aug 1, 2025 | 509.10 | 522.20 | 504.10 | 509.85 | 509.85 | -0.61% | 140,390 |
| Jul 31, 2025 | 514.90 | 518.00 | 506.05 | 513.00 | 513.00 | -1.27% | 91,441 |
| Jul 30, 2025 | 516.90 | 521.70 | 505.00 | 519.60 | 519.60 | 0.38% | 123,274 |
| Jul 29, 2025 | 485.00 | 524.40 | 480.75 | 517.65 | 517.65 | 6.33% | 136,202 |
| Jul 28, 2025 | 501.00 | 503.90 | 483.10 | 486.85 | 486.85 | -2.78% | 106,394 |
| Jul 25, 2025 | 515.05 | 515.05 | 499.00 | 500.75 | 500.75 | -2.91% | 153,199 |
| Jul 24, 2025 | 516.35 | 521.80 | 510.00 | 515.75 | 515.75 | -0.12% | 87,773 |
| Jul 23, 2025 | 522.00 | 523.10 | 512.15 | 516.35 | 516.35 | -1.09% | 139,267 |
| Jul 22, 2025 | 523.25 | 524.90 | 514.40 | 522.05 | 522.05 | -0.16% | 100,977 |
| Jul 21, 2025 | 520.00 | 526.00 | 509.00 | 522.90 | 522.90 | 0.20% | 191,415 |
| Jul 18, 2025 | 537.90 | 539.30 | 520.20 | 521.85 | 521.85 | -2.98% | 153,053 |
| Jul 17, 2025 | 546.20 | 546.20 | 535.25 | 537.90 | 537.90 | -1.52% | 101,158 |
| Jul 16, 2025 | 540.00 | 549.55 | 536.20 | 546.20 | 546.20 | 1.95% | 150,706 |
| Jul 15, 2025 | 533.95 | 539.70 | 531.15 | 535.75 | 535.75 | 0.87% | 162,789 |
| Jul 14, 2025 | 544.00 | 546.00 | 528.25 | 531.15 | 531.15 | -2.84% | 252,672 |
| Jul 11, 2025 | 556.05 | 558.00 | 537.25 | 546.70 | 546.70 | -3.98% | 335,611 |
| Jul 10, 2025 | 579.80 | 583.20 | 562.50 | 569.35 | 554.35 | -1.69% | 434,729 |
| Jul 9, 2025 | 585.80 | 589.55 | 577.00 | 579.15 | 563.89 | -0.73% | 197,370 |
| Jul 8, 2025 | 576.95 | 585.50 | 574.25 | 583.40 | 568.03 | 1.34% | 330,160 |
| Jul 7, 2025 | 570.00 | 587.50 | 569.55 | 575.70 | 560.53 | 1.01% | 424,406 |
| Jul 4, 2025 | 571.80 | 577.70 | 562.75 | 569.95 | 554.93 | 0.48% | 191,129 |
| Jul 3, 2025 | 572.30 | 575.50 | 564.05 | 567.25 | 552.31 | -0.59% | 171,845 |