D-Link (India) Limited (DLINKINDIA.NS) NSE
400.00
+4.45(+1.13%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
400.00
+4.45(+1.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 394 | 400 | 400 | 402.8 | 385.65 | 52,124 |
| April 01, 2026 | 390 | 395.55 | 395.55 | 400.4 | 388 | 94,180 |
| March 30, 2026 | 386.5 | 377.75 | 377.75 | 388.35 | 377 | 154,715 |
| March 27, 2026 | 404.95 | 390.05 | 390.05 | 404.95 | 386.1 | 143,092 |
| March 25, 2026 | 395.75 | 407.05 | 407.05 | 410.65 | 393.8 | 158,999 |
| March 24, 2026 | 386.95 | 393.8 | 393.8 | 397.6 | 384.5 | 67,917 |
| March 23, 2026 | 389 | 381.95 | 381.95 | 393.9 | 378 | 69,725 |
| March 19, 2026 | 399.9 | 396.4 | 396.4 | 405.85 | 393.1 | 73,497 |
| March 18, 2026 | 397.3 | 405 | 405 | 409.6 | 395 | 72,748 |
| March 17, 2026 | 392.35 | 393.3 | 393.3 | 397.5 | 390.05 | 49,898 |
| March 16, 2026 | 388.9 | 394.3 | 394.3 | 402 | 380.25 | 93,322 |
| March 13, 2026 | 393 | 386.75 | 386.75 | 404 | 385.95 | 160,641 |
| March 12, 2026 | 396 | 394.15 | 394.15 | 399 | 391.5 | 69,071 |
| March 11, 2026 | 412.95 | 399.6 | 399.6 | 415 | 397 | 98,014 |
| March 10, 2026 | 394.95 | 409.45 | 409.45 | 414 | 391.35 | 166,479 |
| March 09, 2026 | 397 | 389.25 | 389.25 | 397 | 382 | 76,395 |
| March 06, 2026 | 394.55 | 397.45 | 397.45 | 402.65 | 392.5 | 63,648 |
| March 05, 2026 | 394.95 | 393.65 | 393.65 | 397.4 | 392 | 46,854 |
| March 02, 2026 | 400 | 405.75 | 405.75 | 417.15 | 394.2 | 111,246 |
| February 27, 2026 | 410.1 | 422.5 | 422.5 | 429.7 | 407.5 | 256,333 |
| February 26, 2026 | 414.9 | 410.25 | 410.25 | 416.2 | 406.8 | 43,919 |
| February 25, 2026 | 410.1 | 412.9 | 412.9 | 420 | 408.35 | 54,641 |
| February 24, 2026 | 407 | 407.9 | 407.9 | 409.95 | 401.45 | 36,863 |
| February 23, 2026 | 414.55 | 409.15 | 409.15 | 421.45 | 406.2 | 64,728 |
| February 20, 2026 | 410 | 411.75 | 0 | 414.95 | 407 | 29,300 |
| February 19, 2026 | 418.95 | 411.8 | 0 | 418.95 | 409.15 | 43,680 |
| February 18, 2026 | 415.1 | 419.5 | 0 | 423.4 | 415.1 | 68,776 |
| February 17, 2026 | 403.6 | 415.05 | 0 | 420 | 402.25 | 96,551 |
| February 16, 2026 | 408.5 | 404.4 | 0 | 408.5 | 401 | 41,014 |
| February 13, 2026 | 406 | 411.15 | 0 | 414.95 | 396 | 100,455 |
| February 12, 2026 | 408.95 | 406.35 | 0 | 412.95 | 404.15 | 40,207 |
| February 11, 2026 | 411.05 | 411.95 | 0 | 414 | 404 | 65,849 |
| February 10, 2026 | 406.9 | 411.1 | 0 | 417.95 | 406.9 | 91,967 |
| February 09, 2026 | 392.6 | 406.45 | 0 | 408.85 | 392.05 | 107,666 |
| February 06, 2026 | 409.95 | 387.95 | 0 | 410.5 | 386.5 | 269,512 |
| February 05, 2026 | 425.6 | 412.55 | 0 | 429.95 | 408.4 | 76,894 |
| February 04, 2026 | 413.4 | 428.3 | 0 | 431.1 | 408.15 | 124,096 |
| February 03, 2026 | 428.9 | 413.85 | 0 | 436.75 | 410.75 | 221,333 |
| February 02, 2026 | 409.95 | 423.85 | 0 | 450 | 409.95 | 3.62M |
| February 01, 2026 | 413.1 | 403.1 | 0 | 421.95 | 400.05 | 64,424 |
| January 30, 2026 | 398.45 | 412.45 | 0 | 416.5 | 392.2 | 155,723 |
| January 29, 2026 | 405.9 | 398.45 | 0 | 405.9 | 393.3 | 40,259 |
| January 28, 2026 | 380.5 | 402.85 | 0 | 406 | 380.5 | 108,878 |
| January 27, 2026 | 371.3 | 380.5 | 0 | 384.4 | 368 | 66,082 |
| January 23, 2026 | 379.4 | 372 | 0 | 380.65 | 367.65 | 48,599 |
| January 22, 2026 | 381.1 | 378.55 | 0 | 389.9 | 375.1 | 59,093 |
| January 21, 2026 | 377 | 380.3 | 0 | 385 | 373 | 101,948 |
| January 20, 2026 | 390 | 376.7 | 0 | 391.2 | 371.55 | 94,649 |
| January 19, 2026 | 395 | 391.2 | 0 | 399.65 | 390.25 | 37,861 |
| January 16, 2026 | 405.15 | 399.05 | 0 | 414.9 | 395.5 | 43,520 |
| January 14, 2026 | 407 | 409.25 | 0 | 410.5 | 402.2 | 30,423 |
| January 13, 2026 | 390.4 | 409.95 | 0 | 414.4 | 390.35 | 93,846 |
| January 12, 2026 | 392.15 | 390.4 | 0 | 409 | 385 | 77,183 |
| January 09, 2026 | 404.15 | 392.15 | 0 | 411.75 | 387.35 | 101,802 |
| January 08, 2026 | 419.05 | 404.15 | 0 | 421.95 | 401.35 | 86,045 |
| January 07, 2026 | 419.1 | 419.05 | 0 | 424 | 415.9 | 42,557 |
| January 06, 2026 | 423.05 | 419.95 | 0 | 423.5 | 414 | 48,829 |
| January 05, 2026 | 431.05 | 423.5 | 0 | 432.5 | 420 | 49,050 |
| January 02, 2026 | 420.1 | 430.65 | 0 | 434 | 420.1 | 81,639 |
| January 01, 2026 | 424.75 | 419.55 | 0 | 424.75 | 418 | 28,024 |