D-Link (India) Limited (NSE:DLINKINDIA)
India · Delayed Price · Currency is INR 435.75
-2.65 (-0.60%)
Aug 21, 2026, 3:29 PM IST
D-Link (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 452.20 | 454.60 | 442.20 | 447.90 | 447.90 | -1.18% | 104,169 |
| Jul 21, 2026 | 449.85 | 465.00 | 442.55 | 453.25 | 453.25 | 1.05% | 106,281 |
| Jul 20, 2026 | 450.00 | 454.85 | 438.00 | 448.55 | 448.55 | -0.37% | 134,521 |
| Jul 17, 2026 | 458.90 | 472.70 | 446.05 | 450.20 | 450.20 | -1.72% | 167,733 |
| Jul 16, 2026 | 465.30 | 469.90 | 457.00 | 458.10 | 458.10 | -1.86% | 115,655 |
| Jul 15, 2026 | 469.20 | 473.90 | 461.30 | 466.80 | 466.80 | -0.51% | 135,606 |
| Jul 14, 2026 | 484.05 | 487.60 | 466.35 | 469.20 | 469.20 | -4.00% | 301,484 |
| Jul 13, 2026 | 496.45 | 499.70 | 485.10 | 488.75 | 488.75 | -3.49% | 361,845 |
| 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 |