D-Link (India) Limited (DLINKINDIA.NS) NSE

492.05

-2.9(-0.59%)

Updated at September 09 11:31AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025481476.55476.5548647543,464
September 04, 2025494.95476.75476.75496.7474.5150,148
September 03, 2025478.2491491494.4477.981,837
September 02, 2025476.6478.2478.2485476.0554,445
September 01, 2025477.35479.7479.7483.4470.851,624
August 29, 2025481472.95472.95481467.6563,624
August 28, 2025459.4479.2479.2483.85457.2100,229
August 26, 2025472.15465.05465.05472.1546080,664
August 25, 2025486.9471.65471.65487.95470.179,396
August 22, 2025487.15484.6484.6492.05483.0539,875
August 21, 2025492.4487.25487.25495.2484.2581,589
August 20, 2025507.4492.1492.1507.4490.0577,960
August 19, 2025497.5503.4503.4505.45493.753,294
August 18, 2025502497.55497.55502491.355,593
August 14, 2025508.9491.25491.25509.6489.168,741
August 13, 2025503.1505.9505.9510503.0543,177
August 12, 2025504501.75501.75505.9496.360,683
August 11, 2025496.8498.75498.75504490.0580,682
August 08, 2025515495.85495.85516.95490.05184,624
August 07, 2025510524.05524.05525503.2144,529
August 06, 2025516.3513.5513.5519.75510.0555,089
August 05, 2025520.8515.75515.75521510.3115,387
August 04, 2025509515.9515.9518508.958,885
August 01, 2025509.1509.85509.85522.2504.1140,390
July 31, 2025514.9510.1510.1518506.0572,692
July 30, 2025516.9519.6519.6521.7505123,274
July 29, 2025485517.65517.65524.4480.75136,202
July 28, 2025501486.85486.85503.9483.1106,394
July 25, 2025515.05500.75500.75515.05499153,199
July 24, 2025516.35515.75515.75521.851087,773
July 23, 2025522516.35516.35523.1512.15139,267
July 22, 2025523.25522.05522.05524.9514.4100,977
July 21, 2025520522.9522.9526509191,415
July 18, 2025537.9521.85521.85539.3520.2153,053
July 17, 2025546.2537.9537.9546.2535.25101,158
July 16, 2025540546.2546.2549.55536.2150,706
July 15, 2025533.95535.75535.75539.7531.15162,789
July 14, 2025544531.15531.15546528.25252,672
July 11, 2025556.05546.7546.7558537.25335,611
July 10, 2025579.8569.35554.35583.2562.5434,729
July 09, 2025585.8579.15563.89589.55577197,370
July 08, 2025576.95583.4568.03585.5574.25330,160
July 07, 2025570575.7560.53587.5569.55424,406
July 04, 2025571.8569.95554.93577.7562.75191,129
July 03, 2025572.3567.25552.31575.5564.05171,845
July 02, 2025566.15570.6555.57574.35561.35251,779
July 01, 2025574.4565.85550.94583.7563831,609
June 30, 2025545562.35562.35572.45544.61.04M
June 27, 2025544542.15542.15547.45537.9146,931
June 26, 2025544.8539.4539.4549533132,070
June 25, 2025535540.85540.85558.25533.5593,426
June 24, 2025523.7529.15529.15535.4521.05254,190
June 23, 2025531519.1519.1537.8518368,973
June 20, 2025521543.2543.2550516.8326,020
June 19, 2025535523.65523.65539.45520150,766
June 18, 2025543.65538.15538.15544.5532136,405
June 17, 2025543.9541.65541.65550.05536.75263,689
June 16, 2025549540.7540.7552.75530177,059
June 13, 2025514.95540.1540.1549.7511.55366,180
June 12, 2025532.95529.3529.3550.1526.55420,429
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved