D-Link (India) Limited (NSE:DLINKINDIA)
India · Delayed Price · Currency is INR 525.05
-1.25 (-0.24%)
Jun 19, 2026, 3:30 PM IST
D-Link (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 528.80 | 535.00 | 522.25 | 525.05 | 525.05 | -0.24% | 321,197 |
| Jun 18, 2026 | 511.95 | 527.50 | 511.00 | 526.30 | 526.30 | 2.99% | 754,389 |
| Jun 17, 2026 | 510.65 | 513.15 | 507.00 | 511.00 | 511.00 | 0.08% | 123,381 |
| Jun 16, 2026 | 513.00 | 516.00 | 509.10 | 510.60 | 510.60 | 0.29% | 130,200 |
| Jun 15, 2026 | 510.50 | 513.00 | 505.10 | 509.10 | 509.10 | 1.49% | 138,419 |
| Jun 12, 2026 | 495.10 | 505.00 | 495.10 | 501.65 | 501.65 | 2.19% | 113,422 |
| Jun 11, 2026 | 500.00 | 506.90 | 488.00 | 490.90 | 490.90 | -2.10% | 172,574 |
| Jun 10, 2026 | 498.00 | 519.80 | 495.00 | 501.45 | 501.45 | 1.66% | 585,794 |
| Jun 9, 2026 | 492.10 | 498.60 | 489.00 | 493.25 | 493.25 | 0.64% | 148,379 |
| Jun 8, 2026 | 470.10 | 496.85 | 470.10 | 490.10 | 490.10 | 2.64% | 382,685 |
| Jun 5, 2026 | 482.30 | 486.15 | 473.70 | 477.50 | 477.50 | -0.51% | 114,871 |
| Jun 4, 2026 | 470.00 | 483.85 | 469.15 | 479.95 | 479.95 | 1.75% | 138,166 |
| Jun 3, 2026 | 476.90 | 478.95 | 461.20 | 471.70 | 471.70 | -0.78% | 102,459 |
| Jun 2, 2026 | 463.00 | 483.75 | 461.00 | 475.40 | 475.40 | 2.51% | 211,103 |
| Jun 1, 2026 | 464.45 | 472.00 | 460.50 | 463.75 | 463.75 | -0.02% | 48,461 |
| May 29, 2026 | 470.10 | 474.05 | 462.00 | 463.85 | 463.85 | -1.65% | 75,287 |
| May 27, 2026 | 469.35 | 474.55 | 464.05 | 471.65 | 471.65 | 0.90% | 72,996 |
| May 26, 2026 | 462.20 | 478.60 | 462.20 | 467.45 | 467.45 | 1.14% | 102,299 |
| May 25, 2026 | 462.00 | 468.75 | 454.35 | 462.20 | 462.20 | 0.22% | 147,315 |
| May 22, 2026 | 465.80 | 466.00 | 460.00 | 461.20 | 461.20 | 0.10% | 42,985 |
| May 21, 2026 | 468.00 | 468.00 | 459.05 | 460.75 | 460.75 | 0.04% | 63,311 |
| May 20, 2026 | 464.05 | 465.85 | 457.30 | 460.55 | 460.55 | -0.88% | 80,960 |
| May 19, 2026 | 468.05 | 474.30 | 463.45 | 464.65 | 464.65 | -0.52% | 98,719 |
| May 18, 2026 | 480.00 | 480.00 | 460.55 | 467.10 | 467.10 | -3.31% | 123,960 |
| May 15, 2026 | 495.20 | 499.15 | 481.00 | 483.10 | 483.10 | -1.66% | 201,254 |
| May 14, 2026 | 479.00 | 493.75 | 473.45 | 491.25 | 491.25 | 3.23% | 485,704 |
| May 13, 2026 | 464.00 | 482.80 | 463.95 | 475.90 | 475.90 | 2.56% | 288,954 |
| 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 |