D-Link (India) Limited (NSE:DLINKINDIA)
India
· Delayed Price · Currency is INR 455.60
-3.55 (-0.77%)
Apr 29, 2026, 3:29 PM IST
D-Link (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 414.55 | 421.45 | 406.20 | 409.15 | 409.15 | -0.63% | 64,728 |
| Feb 20, 2026 | 410.00 | 414.95 | 407.00 | 411.75 | 411.75 | -0.01% | 29,176 |
| Feb 19, 2026 | 418.95 | 418.95 | 409.15 | 411.80 | 411.80 | -1.84% | 43,323 |
| Feb 18, 2026 | 415.10 | 423.40 | 415.10 | 419.50 | 419.50 | 1.07% | 68,776 |
| Feb 17, 2026 | 403.60 | 420.00 | 402.25 | 415.05 | 415.05 | 2.63% | 96,323 |
| Feb 16, 2026 | 408.50 | 408.50 | 401.00 | 404.40 | 404.40 | -1.64% | 40,816 |
| Feb 13, 2026 | 406.00 | 414.95 | 396.00 | 411.15 | 411.15 | 1.18% | 100,455 |
| Feb 12, 2026 | 408.95 | 412.95 | 404.15 | 406.35 | 406.35 | -1.36% | 40,117 |
| Feb 11, 2026 | 411.05 | 414.00 | 404.00 | 411.95 | 411.95 | 0.21% | 65,762 |
| Feb 10, 2026 | 406.90 | 417.95 | 406.90 | 411.10 | 411.10 | 1.14% | 91,967 |
| Feb 9, 2026 | 392.60 | 408.85 | 392.05 | 406.45 | 406.45 | 4.77% | 107,666 |
| Feb 6, 2026 | 409.95 | 410.50 | 386.50 | 387.95 | 387.95 | -5.96% | 269,512 |
| Feb 5, 2026 | 425.60 | 429.95 | 408.40 | 412.55 | 412.55 | -3.68% | 76,894 |
| Feb 4, 2026 | 413.40 | 431.10 | 408.15 | 428.30 | 428.30 | 3.49% | 124,095 |
| Feb 3, 2026 | 428.90 | 436.75 | 410.75 | 413.85 | 413.85 | -2.36% | 221,333 |
| Feb 2, 2026 | 409.95 | 450.00 | 409.95 | 423.85 | 423.85 | 5.15% | 3,620,875 |
| Feb 1, 2026 | 413.10 | 421.95 | 400.05 | 403.10 | 403.10 | -2.27% | 64,424 |
| Jan 30, 2026 | 398.45 | 416.50 | 392.20 | 412.45 | 412.45 | 3.51% | 155,701 |
| Jan 29, 2026 | 405.90 | 405.90 | 393.30 | 398.45 | 398.45 | -1.09% | 40,224 |
| Jan 28, 2026 | 380.50 | 406.00 | 380.50 | 402.85 | 402.85 | 5.87% | 108,878 |
| Jan 27, 2026 | 371.30 | 384.40 | 368.00 | 380.50 | 380.50 | 2.28% | 66,055 |
| Jan 23, 2026 | 379.40 | 380.65 | 367.65 | 372.00 | 372.00 | -1.73% | 48,599 |
| Jan 22, 2026 | 381.10 | 389.90 | 375.10 | 378.55 | 378.55 | -0.46% | 59,093 |
| Jan 21, 2026 | 377.00 | 385.00 | 373.00 | 380.30 | 380.30 | 0.96% | 101,938 |
| Jan 20, 2026 | 390.00 | 391.20 | 371.55 | 376.70 | 376.70 | -3.71% | 94,649 |
| Jan 19, 2026 | 395.00 | 399.65 | 390.25 | 391.20 | 391.20 | -1.97% | 37,822 |
| Jan 16, 2026 | 405.15 | 414.90 | 395.50 | 399.05 | 399.05 | -2.49% | 43,520 |
| Jan 14, 2026 | 407.00 | 410.50 | 402.20 | 409.25 | 409.25 | -0.17% | 30,356 |
| Jan 13, 2026 | 390.40 | 414.40 | 390.35 | 409.95 | 409.95 | 5.01% | 93,710 |
| Jan 12, 2026 | 392.15 | 409.00 | 385.00 | 390.40 | 390.40 | -0.45% | 77,028 |
| Jan 9, 2026 | 404.15 | 411.75 | 387.35 | 392.15 | 392.15 | -2.97% | 101,802 |
| Jan 8, 2026 | 419.05 | 421.95 | 401.35 | 404.15 | 404.15 | -3.56% | 86,045 |
| Jan 7, 2026 | 419.10 | 424.00 | 415.90 | 419.05 | 419.05 | -0.21% | 42,557 |
| Jan 6, 2026 | 423.05 | 423.50 | 414.00 | 419.95 | 419.95 | -0.84% | 48,828 |
| Jan 5, 2026 | 431.05 | 432.50 | 420.00 | 423.50 | 423.50 | -1.66% | 49,015 |
| Jan 2, 2026 | 420.10 | 434.00 | 420.10 | 430.65 | 430.65 | 2.65% | 81,639 |
| Jan 1, 2026 | 424.75 | 424.75 | 418.00 | 419.55 | 419.55 | -0.15% | 27,989 |
| Dec 31, 2025 | 418.00 | 425.00 | 418.00 | 420.20 | 420.20 | 0.69% | 63,001 |
| Dec 30, 2025 | 422.30 | 425.15 | 414.90 | 417.30 | 417.30 | -1.18% | 44,680 |
| Dec 29, 2025 | 435.00 | 441.00 | 420.05 | 422.30 | 422.30 | -2.94% | 73,844 |
| Dec 26, 2025 | 420.50 | 442.00 | 418.60 | 435.10 | 435.10 | 3.66% | 191,795 |
| Dec 24, 2025 | 422.35 | 425.25 | 416.55 | 419.75 | 419.75 | -0.62% | 31,537 |
| Dec 23, 2025 | 424.00 | 425.65 | 419.55 | 422.35 | 422.35 | 0.09% | 33,938 |
| Dec 22, 2025 | 417.00 | 423.90 | 417.00 | 421.95 | 421.95 | 1.69% | 38,858 |
| Dec 19, 2025 | 415.00 | 416.00 | 409.50 | 414.95 | 414.95 | 1.39% | 34,859 |
| Dec 18, 2025 | 424.95 | 424.95 | 406.20 | 409.25 | 409.25 | -2.34% | 65,588 |
| Dec 17, 2025 | 423.65 | 425.85 | 417.20 | 419.05 | 419.05 | -1.09% | 27,345 |
| Dec 16, 2025 | 430.05 | 431.90 | 420.35 | 423.65 | 423.65 | -2.08% | 42,248 |
| Dec 15, 2025 | 425.05 | 434.00 | 424.50 | 432.65 | 432.65 | 1.22% | 45,844 |
| Dec 12, 2025 | 425.95 | 429.50 | 424.00 | 427.45 | 427.45 | 0.55% | 28,664 |
| Dec 11, 2025 | 423.30 | 427.00 | 419.60 | 425.10 | 425.10 | 0.43% | 26,532 |
| Dec 10, 2025 | 427.00 | 429.85 | 421.00 | 423.30 | 423.30 | -0.85% | 34,173 |
| Dec 9, 2025 | 415.80 | 428.80 | 408.05 | 426.95 | 426.95 | 2.68% | 58,528 |
| Dec 8, 2025 | 434.65 | 434.65 | 412.60 | 415.80 | 415.80 | -4.34% | 69,901 |
| Dec 5, 2025 | 441.10 | 441.15 | 431.25 | 434.65 | 434.65 | -1.75% | 38,007 |
| Dec 4, 2025 | 441.75 | 447.05 | 438.10 | 442.40 | 442.40 | 0.15% | 34,539 |
| Dec 3, 2025 | 449.90 | 456.80 | 439.00 | 441.75 | 441.75 | -0.95% | 63,376 |
| Dec 2, 2025 | 444.00 | 447.85 | 439.00 | 446.00 | 446.00 | 0.35% | 51,981 |
| Dec 1, 2025 | 439.05 | 446.50 | 437.00 | 444.45 | 444.45 | 1.30% | 87,971 |