D-Link (India) Limited (NSE:DLINKINDIA)
India · Delayed Price · Currency is INR 464.00
-13.70 (-2.87%)
May 12, 2026, 3:29 PM IST
D-Link (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 478.00 | 485.00 | 460.55 | 464.00 | 464.00 | -2.87% | 183,608 |
| May 11, 2026 | 475.85 | 487.25 | 471.00 | 477.70 | 477.70 | 2.35% | 569,111 |
| May 8, 2026 | 468.00 | 478.35 | 460.55 | 466.75 | 466.75 | 0.23% | 237,011 |
| May 7, 2026 | 458.00 | 468.00 | 454.20 | 465.70 | 465.70 | 3.10% | 157,087 |
| May 6, 2026 | 448.95 | 455.00 | 442.00 | 451.70 | 451.70 | 2.74% | 71,657 |
| May 5, 2026 | 443.65 | 450.20 | 438.15 | 439.65 | 439.65 | -1.39% | 55,754 |
| May 4, 2026 | 452.50 | 459.90 | 441.00 | 445.85 | 445.85 | -0.99% | 75,472 |
| Apr 30, 2026 | 455.60 | 459.00 | 445.30 | 450.30 | 450.30 | -1.16% | 58,406 |
| Apr 29, 2026 | 460.00 | 462.85 | 453.80 | 455.60 | 455.60 | -0.77% | 51,405 |
| Apr 28, 2026 | 465.00 | 466.20 | 455.05 | 459.15 | 459.15 | -0.57% | 82,369 |
| Apr 27, 2026 | 452.50 | 468.00 | 452.50 | 461.80 | 461.80 | 2.11% | 102,011 |
| Apr 24, 2026 | 458.05 | 461.25 | 450.05 | 452.25 | 452.25 | -1.70% | 76,953 |
| Apr 23, 2026 | 457.00 | 461.50 | 445.35 | 460.05 | 460.05 | 0.63% | 137,056 |
| Apr 22, 2026 | 452.55 | 459.00 | 452.55 | 457.15 | 457.15 | 1.03% | 77,097 |
| Apr 21, 2026 | 457.10 | 467.50 | 450.20 | 452.50 | 452.50 | -0.46% | 174,379 |
| Apr 20, 2026 | 449.25 | 467.95 | 445.75 | 454.60 | 454.60 | 1.88% | 465,836 |
| Apr 17, 2026 | 426.00 | 450.00 | 426.00 | 446.20 | 446.20 | 4.26% | 569,168 |
| Apr 16, 2026 | 434.95 | 435.90 | 424.05 | 427.95 | 427.95 | -0.08% | 131,568 |
| Apr 15, 2026 | 427.70 | 433.70 | 425.70 | 428.30 | 428.30 | 1.59% | 124,735 |
| Apr 13, 2026 | 413.40 | 425.60 | 410.50 | 421.60 | 421.60 | -0.99% | 96,319 |
| Apr 10, 2026 | 419.05 | 431.85 | 419.05 | 425.80 | 425.80 | 2.32% | 104,214 |
| Apr 9, 2026 | 418.90 | 426.00 | 412.85 | 416.15 | 416.15 | -0.54% | 99,269 |
| Apr 8, 2026 | 415.00 | 419.90 | 410.10 | 418.40 | 418.40 | 3.59% | 112,773 |
| Apr 7, 2026 | 398.05 | 417.60 | 398.05 | 403.90 | 403.90 | 0.25% | 106,408 |
| Apr 6, 2026 | 405.00 | 407.75 | 396.40 | 402.90 | 402.90 | 0.72% | 105,459 |
| Apr 2, 2026 | 394.00 | 402.80 | 385.65 | 400.00 | 400.00 | 1.13% | 51,887 |
| Apr 1, 2026 | 390.00 | 400.40 | 388.00 | 395.55 | 395.55 | 4.71% | 94,480 |
| Mar 30, 2026 | 386.50 | 388.35 | 377.00 | 377.75 | 377.75 | -3.15% | 154,715 |
| Mar 27, 2026 | 404.95 | 404.95 | 386.10 | 390.05 | 390.05 | -4.18% | 143,092 |
| Mar 25, 2026 | 395.75 | 410.65 | 393.80 | 407.05 | 407.05 | 3.36% | 158,999 |
| Mar 24, 2026 | 386.95 | 397.60 | 384.50 | 393.80 | 393.80 | 3.10% | 67,903 |
| Mar 23, 2026 | 389.00 | 393.90 | 378.00 | 381.95 | 381.95 | -3.08% | 69,723 |
| Mar 20, 2026 | 402.30 | 407.90 | 392.05 | 394.10 | 394.10 | -0.58% | 66,237 |
| Mar 19, 2026 | 399.90 | 405.85 | 393.10 | 396.40 | 396.40 | -2.12% | 73,268 |
| Mar 18, 2026 | 397.30 | 409.60 | 395.00 | 405.00 | 405.00 | 2.97% | 72,748 |
| Mar 17, 2026 | 392.35 | 397.50 | 390.05 | 393.30 | 393.30 | -0.25% | 49,911 |
| Mar 16, 2026 | 388.90 | 402.00 | 380.25 | 394.30 | 394.30 | 1.95% | 93,317 |
| Mar 13, 2026 | 393.00 | 404.00 | 385.95 | 386.75 | 386.75 | -1.88% | 160,646 |
| Mar 12, 2026 | 396.00 | 399.00 | 391.50 | 394.15 | 394.15 | -1.36% | 69,039 |
| Mar 11, 2026 | 412.95 | 415.00 | 397.00 | 399.60 | 399.60 | -2.41% | 98,009 |
| Mar 10, 2026 | 394.95 | 414.00 | 391.35 | 409.45 | 409.45 | 5.19% | 166,664 |
| Mar 9, 2026 | 397.00 | 397.00 | 382.00 | 389.25 | 389.25 | -2.06% | 76,389 |
| Mar 6, 2026 | 394.55 | 402.65 | 392.50 | 397.45 | 397.45 | 0.97% | 63,647 |
| Mar 5, 2026 | 394.95 | 397.40 | 392.00 | 393.65 | 393.65 | 0.31% | 46,826 |
| Mar 4, 2026 | 401.90 | 401.90 | 388.80 | 392.45 | 392.45 | -3.28% | 86,994 |
| Mar 2, 2026 | 400.00 | 417.15 | 394.20 | 405.75 | 405.75 | -3.96% | 111,246 |
| Feb 27, 2026 | 410.10 | 429.70 | 407.50 | 422.50 | 422.50 | 2.99% | 256,333 |
| Feb 26, 2026 | 414.90 | 416.20 | 406.80 | 410.25 | 410.25 | -0.64% | 43,846 |
| Feb 25, 2026 | 410.10 | 420.00 | 408.35 | 412.90 | 412.90 | 1.23% | 54,469 |
| Feb 24, 2026 | 407.00 | 409.95 | 401.45 | 407.90 | 407.90 | -0.31% | 36,862 |