D-Link (India) Limited (NSE:DLINKINDIA)
India · Delayed Price · Currency is INR 488.75
-17.70 (-3.49%)
Jul 13, 2026, 3:30 PM IST
D-Link (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 514.65 | 514.65 | 496.00 | 506.45 | 506.45 | -2.33% | 508,130 |
| Jul 9, 2026 | 541.05 | 549.20 | 541.05 | 546.05 | 518.55 | 1.45% | 756,223 |
| Jul 8, 2026 | 536.60 | 546.20 | 531.25 | 538.25 | 511.14 | 0.94% | 1,108,781 |
| Jul 7, 2026 | 529.00 | 533.80 | 526.75 | 533.25 | 506.39 | 1.19% | 312,794 |
| Jul 6, 2026 | 529.00 | 534.00 | 525.90 | 527.00 | 500.46 | 0.43% | 426,703 |
| Jul 3, 2026 | 527.85 | 528.70 | 522.00 | 524.75 | 498.32 | 0.19% | 238,003 |
| Jul 2, 2026 | 518.20 | 526.00 | 518.00 | 523.75 | 497.37 | 1.21% | 189,452 |
| Jul 1, 2026 | 517.00 | 521.90 | 516.35 | 517.50 | 491.44 | 0.55% | 128,594 |
| Jun 30, 2026 | 521.90 | 522.50 | 512.85 | 514.65 | 488.73 | -0.74% | 135,894 |
| Jun 29, 2026 | 519.95 | 521.00 | 515.25 | 518.50 | 492.39 | 0.47% | 133,907 |
| Jun 25, 2026 | 521.05 | 527.50 | 514.50 | 516.05 | 490.06 | -0.30% | 212,195 |
| Jun 24, 2026 | 516.05 | 522.90 | 516.00 | 517.60 | 491.53 | 0.59% | 118,225 |
| Jun 23, 2026 | 521.95 | 524.65 | 510.00 | 514.55 | 488.64 | -1.03% | 213,329 |
| Jun 22, 2026 | 528.70 | 532.70 | 518.05 | 519.90 | 493.72 | -0.98% | 210,578 |
| Jun 19, 2026 | 528.80 | 535.00 | 522.25 | 525.05 | 498.61 | -0.24% | 321,197 |
| Jun 18, 2026 | 511.95 | 527.50 | 511.00 | 526.30 | 499.79 | 2.99% | 754,389 |
| Jun 17, 2026 | 510.65 | 513.15 | 507.00 | 511.00 | 485.27 | 0.08% | 123,381 |
| Jun 16, 2026 | 513.00 | 516.00 | 509.10 | 510.60 | 484.89 | 0.29% | 130,200 |
| Jun 15, 2026 | 510.50 | 513.00 | 505.10 | 509.10 | 483.46 | 1.49% | 138,419 |
| Jun 12, 2026 | 495.10 | 505.00 | 495.10 | 501.65 | 476.39 | 2.19% | 113,422 |
| Jun 11, 2026 | 500.00 | 506.90 | 488.00 | 490.90 | 466.18 | -2.10% | 172,574 |
| Jun 10, 2026 | 498.00 | 519.80 | 495.00 | 501.45 | 476.20 | 1.66% | 585,794 |
| Jun 9, 2026 | 492.10 | 498.60 | 489.00 | 493.25 | 468.41 | 0.64% | 148,379 |
| Jun 8, 2026 | 470.10 | 496.85 | 470.10 | 490.10 | 465.42 | 2.64% | 382,685 |
| Jun 5, 2026 | 482.30 | 486.15 | 473.70 | 477.50 | 453.45 | -0.51% | 114,871 |
| Jun 4, 2026 | 470.00 | 483.85 | 469.15 | 479.95 | 455.78 | 1.75% | 138,166 |
| Jun 3, 2026 | 476.90 | 478.95 | 461.20 | 471.70 | 447.94 | -0.78% | 102,459 |
| Jun 2, 2026 | 463.00 | 483.75 | 461.00 | 475.40 | 451.46 | 2.51% | 211,103 |
| Jun 1, 2026 | 464.45 | 472.00 | 460.50 | 463.75 | 440.39 | -0.02% | 48,461 |
| May 29, 2026 | 470.10 | 474.05 | 462.00 | 463.85 | 440.49 | -1.65% | 75,287 |
| May 27, 2026 | 469.35 | 474.55 | 464.05 | 471.65 | 447.90 | 0.90% | 72,996 |
| May 26, 2026 | 462.20 | 478.60 | 462.20 | 467.45 | 443.91 | 1.14% | 102,299 |
| May 25, 2026 | 462.00 | 468.75 | 454.35 | 462.20 | 438.92 | 0.22% | 147,315 |
| May 22, 2026 | 465.80 | 466.00 | 460.00 | 461.20 | 437.97 | 0.10% | 42,985 |
| May 21, 2026 | 468.00 | 468.00 | 459.05 | 460.75 | 437.55 | 0.04% | 63,311 |
| May 20, 2026 | 464.05 | 465.85 | 457.30 | 460.55 | 437.36 | -0.88% | 80,960 |
| May 19, 2026 | 468.05 | 474.30 | 463.45 | 464.65 | 441.25 | -0.52% | 98,719 |
| May 18, 2026 | 480.00 | 480.00 | 460.55 | 467.10 | 443.58 | -3.31% | 123,960 |
| May 15, 2026 | 495.20 | 499.15 | 481.00 | 483.10 | 458.77 | -1.66% | 201,254 |
| May 14, 2026 | 479.00 | 493.75 | 473.45 | 491.25 | 466.51 | 3.23% | 485,704 |
| May 13, 2026 | 464.00 | 482.80 | 463.95 | 475.90 | 451.93 | 2.56% | 288,954 |
| May 12, 2026 | 478.00 | 485.00 | 460.55 | 464.00 | 440.63 | -2.87% | 183,608 |
| May 11, 2026 | 475.85 | 487.25 | 471.00 | 477.70 | 453.64 | 2.35% | 569,111 |
| May 8, 2026 | 468.00 | 478.35 | 460.55 | 466.75 | 443.24 | 0.23% | 237,011 |
| May 7, 2026 | 458.00 | 468.00 | 454.20 | 465.70 | 442.25 | 3.10% | 157,087 |
| May 6, 2026 | 448.95 | 455.00 | 442.00 | 451.70 | 428.95 | 2.74% | 71,657 |
| May 5, 2026 | 443.65 | 450.20 | 438.15 | 439.65 | 417.51 | -1.39% | 55,754 |
| May 4, 2026 | 452.50 | 459.90 | 441.00 | 445.85 | 423.40 | -0.99% | 75,472 |
| Apr 30, 2026 | 455.60 | 459.00 | 445.30 | 450.30 | 427.62 | -1.16% | 58,406 |
| Apr 29, 2026 | 460.00 | 462.85 | 453.80 | 455.60 | 432.66 | -0.77% | 51,405 |