D-Link (India) Limited (NSE:DLINKINDIA)
India · Delayed Price · Currency is INR 405.25
-6.60 (-1.60%)
Oct 1, 2026, 3:29 PM IST
D-Link (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 411.00 | 413.20 | 400.85 | 406.60 | 406.60 | -1.27% | 61,080 |
| Sep 30, 2026 | 417.05 | 421.45 | 410.00 | 411.85 | 411.85 | -0.57% | 40,130 |
| Sep 29, 2026 | 416.95 | 418.00 | 403.00 | 414.20 | 414.20 | -1.02% | 82,273 |
| Sep 28, 2026 | 421.90 | 422.90 | 416.60 | 418.45 | 418.45 | -0.58% | 29,726 |
| Sep 25, 2026 | 420.20 | 422.00 | 415.00 | 420.90 | 420.90 | 0.48% | 30,140 |
| Sep 24, 2026 | 424.00 | 426.70 | 414.45 | 418.90 | 418.90 | -1.69% | 52,544 |
| Sep 23, 2026 | 427.00 | 431.00 | 422.50 | 426.10 | 426.10 | 0.60% | 61,110 |
| Sep 22, 2026 | 426.60 | 429.30 | 421.15 | 423.55 | 423.55 | -0.51% | 32,294 |
| Sep 21, 2026 | 430.65 | 436.05 | 424.00 | 425.70 | 425.70 | -1.01% | 38,767 |
| Sep 18, 2026 | 427.80 | 434.80 | 424.10 | 430.05 | 430.05 | 1.28% | 46,171 |
| Sep 17, 2026 | 420.00 | 427.65 | 417.95 | 424.60 | 424.60 | 1.58% | 50,547 |
| Sep 16, 2026 | 418.45 | 420.75 | 406.30 | 418.00 | 418.00 | 0.23% | 56,870 |
| Sep 15, 2026 | 436.00 | 436.00 | 414.30 | 417.05 | 417.05 | -3.96% | 110,182 |
| Sep 11, 2026 | 433.80 | 437.20 | 428.85 | 434.25 | 434.25 | 0.10% | 42,937 |
| Sep 10, 2026 | 436.00 | 439.20 | 432.10 | 433.80 | 433.80 | -0.52% | 44,139 |
| Sep 9, 2026 | 441.10 | 441.70 | 435.05 | 436.05 | 436.05 | -1.57% | 48,956 |
| Sep 8, 2026 | 449.95 | 449.95 | 440.05 | 443.00 | 443.00 | -0.61% | 31,082 |
| Sep 7, 2026 | 452.00 | 452.00 | 442.55 | 445.70 | 445.70 | -1.21% | 50,148 |
| Sep 4, 2026 | 453.00 | 455.90 | 448.40 | 451.15 | 451.15 | -0.27% | 67,520 |
| Sep 3, 2026 | 449.95 | 454.55 | 444.60 | 452.35 | 452.35 | 1.00% | 100,221 |
| Sep 2, 2026 | 436.00 | 456.90 | 430.05 | 447.85 | 447.85 | 2.69% | 411,216 |
| Sep 1, 2026 | 441.60 | 442.40 | 432.30 | 436.10 | 436.10 | -1.25% | 49,405 |
| Aug 31, 2026 | 443.75 | 443.85 | 437.95 | 441.60 | 441.60 | -0.37% | 40,846 |
| Aug 28, 2026 | 439.30 | 448.90 | 438.00 | 443.25 | 443.25 | 1.20% | 54,705 |
| Aug 27, 2026 | 442.70 | 446.45 | 436.90 | 438.00 | 438.00 | -1.31% | 53,887 |
| Aug 26, 2026 | 448.75 | 450.45 | 442.00 | 443.80 | 443.80 | -1.10% | 43,506 |
| Aug 25, 2026 | 452.00 | 452.00 | 442.45 | 448.75 | 448.75 | 0.06% | 61,634 |
| Aug 24, 2026 | 440.30 | 454.60 | 438.05 | 448.50 | 448.50 | 2.93% | 180,766 |
| Aug 21, 2026 | 436.85 | 444.65 | 434.35 | 435.75 | 435.75 | -0.60% | 85,873 |
| Aug 20, 2026 | 443.00 | 447.00 | 436.20 | 438.40 | 438.40 | -1.65% | 158,780 |
| Aug 19, 2026 | 419.90 | 457.95 | 417.00 | 445.75 | 445.75 | 6.42% | 2,580,208 |
| Aug 18, 2026 | 421.05 | 422.00 | 413.10 | 418.85 | 418.85 | 0.04% | 72,487 |
| Aug 17, 2026 | 422.40 | 422.45 | 413.45 | 418.70 | 418.70 | -0.42% | 86,889 |
| Aug 14, 2026 | 418.80 | 427.15 | 416.10 | 420.45 | 420.45 | 0.39% | 104,316 |
| Aug 13, 2026 | 429.45 | 429.45 | 417.65 | 418.80 | 418.80 | -1.68% | 125,853 |
| Aug 12, 2026 | 435.00 | 435.00 | 422.85 | 425.95 | 425.95 | -1.50% | 90,711 |
| Aug 11, 2026 | 435.00 | 438.30 | 429.90 | 432.45 | 432.45 | -1.12% | 83,506 |
| Aug 10, 2026 | 444.95 | 445.00 | 434.75 | 437.35 | 437.35 | -1.71% | 80,033 |
| Aug 7, 2026 | 443.00 | 446.90 | 438.00 | 444.95 | 444.95 | 0.37% | 91,651 |
| Aug 6, 2026 | 447.00 | 448.30 | 442.00 | 443.30 | 443.30 | -0.83% | 75,153 |
| Aug 5, 2026 | 442.00 | 448.00 | 441.00 | 447.00 | 447.00 | 1.29% | 67,957 |
| Aug 4, 2026 | 449.85 | 455.00 | 435.00 | 441.30 | 441.30 | -2.11% | 125,932 |
| Aug 3, 2026 | 452.85 | 459.20 | 449.10 | 450.80 | 450.80 | -0.22% | 114,653 |
| Jul 31, 2026 | 454.00 | 455.00 | 450.05 | 451.80 | 451.80 | -0.04% | 48,275 |
| Jul 30, 2026 | 448.30 | 458.95 | 445.00 | 452.00 | 452.00 | 0.83% | 101,437 |
| Jul 29, 2026 | 450.50 | 453.30 | 445.00 | 448.30 | 448.30 | -0.54% | 52,935 |
| Jul 28, 2026 | 445.60 | 456.00 | 442.00 | 450.75 | 450.75 | 0.69% | 82,517 |
| Jul 27, 2026 | 456.00 | 456.90 | 445.10 | 447.65 | 447.65 | -1.01% | 77,120 |
| Jul 24, 2026 | 435.05 | 454.90 | 433.30 | 452.20 | 452.20 | 2.59% | 173,007 |
| Jul 23, 2026 | 446.95 | 446.95 | 439.00 | 440.80 | 440.80 | -1.59% | 86,732 |