D-Link (India) Limited (NSE:DLINKINDIA)
India · Delayed Price · Currency is INR 379.40
+7.40 (1.99%)
Jan 27, 2026, 2:20 PM IST
D-Link (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 415.80 | 428.80 | 408.05 | 426.95 | 426.95 | 2.68% | 58,528 |
| Dec 8, 2025 | 434.65 | 434.65 | 412.60 | 415.80 | 415.80 | -4.34% | 69,901 |
| Dec 5, 2025 | 441.10 | 441.15 | 431.25 | 434.65 | 434.65 | -1.75% | 38,007 |
| Dec 4, 2025 | 441.75 | 447.05 | 438.10 | 442.40 | 442.40 | 0.15% | 34,539 |
| Dec 3, 2025 | 449.90 | 456.80 | 439.00 | 441.75 | 441.75 | -0.95% | 63,376 |
| Dec 2, 2025 | 444.00 | 447.85 | 439.00 | 446.00 | 446.00 | 0.35% | 51,981 |
| Dec 1, 2025 | 439.05 | 446.50 | 437.00 | 444.45 | 444.45 | 1.30% | 87,971 |
| Nov 28, 2025 | 444.95 | 444.95 | 436.70 | 438.75 | 438.75 | -1.39% | 25,665 |
| Nov 27, 2025 | 434.80 | 454.40 | 434.80 | 444.95 | 444.95 | 2.23% | 49,516 |
| Nov 26, 2025 | 424.00 | 435.95 | 423.50 | 435.25 | 435.25 | 2.92% | 51,795 |
| Nov 25, 2025 | 428.55 | 429.90 | 421.00 | 422.90 | 422.90 | -1.32% | 43,701 |
| Nov 24, 2025 | 438.30 | 441.45 | 426.15 | 428.55 | 428.55 | -2.22% | 41,444 |
| Nov 21, 2025 | 440.00 | 443.95 | 438.00 | 438.30 | 438.30 | -1.46% | 36,681 |
| Nov 20, 2025 | 444.55 | 448.45 | 439.00 | 444.80 | 444.80 | 0.06% | 49,794 |
| Nov 19, 2025 | 450.45 | 450.55 | 441.85 | 444.55 | 444.55 | -0.97% | 34,625 |
| Nov 18, 2025 | 449.00 | 462.00 | 445.30 | 448.90 | 448.90 | -0.40% | 41,555 |
| Nov 17, 2025 | 458.00 | 458.95 | 447.10 | 450.70 | 450.70 | -1.21% | 50,939 |
| Nov 14, 2025 | 453.00 | 459.95 | 447.55 | 456.20 | 456.20 | -1.95% | 73,976 |
| Nov 13, 2025 | 469.80 | 474.60 | 464.00 | 465.25 | 459.25 | -0.92% | 63,925 |