D-Link (India) Ltd. DLINKINDIA
NSE · India · Electronic Technology
INR 405.25-6.60 (-1.60%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 406.60 | -1.27% | INR 411.00 | INR 413.20 | INR 400.85 | 61.08K |
| 2026-09-30 | INR 411.85 | -0.57% | INR 417.05 | INR 421.45 | INR 410.00 | 40.13K |
| 2026-09-29 | INR 414.20 | -1.02% | INR 416.95 | INR 418.00 | INR 403.00 | 82.27K |
| 2026-09-28 | INR 418.45 | -0.58% | INR 421.90 | INR 422.90 | INR 416.60 | 29.73K |
| 2026-09-25 | INR 420.90 | +0.48% | INR 420.20 | INR 422.00 | INR 415.00 | 30.14K |
| 2026-09-24 | INR 418.90 | -1.69% | INR 424.00 | INR 426.70 | INR 414.45 | 52.54K |
| 2026-09-23 | INR 426.10 | +0.60% | INR 427.00 | INR 431.00 | INR 422.50 | 61.11K |
| 2026-09-22 | INR 423.55 | -0.51% | INR 426.60 | INR 429.30 | INR 421.15 | 32.29K |
| 2026-09-21 | INR 425.70 | -1.01% | INR 430.65 | INR 436.05 | INR 424.00 | 38.77K |
| 2026-09-18 | INR 430.05 | +1.28% | INR 427.80 | INR 434.80 | INR 424.10 | 46.17K |
| 2026-09-17 | INR 424.60 | +1.58% | INR 420.00 | INR 427.65 | INR 417.95 | 50.55K |
| 2026-09-16 | INR 418.00 | +0.23% | INR 418.45 | INR 420.75 | INR 406.30 | 56.87K |
| 2026-09-15 | INR 417.05 | -3.96% | INR 436.00 | INR 436.00 | INR 414.30 | 110.18K |
| 2026-09-14 | INR 434.25 | 0.00% | INR 434.25 | INR 434.25 | INR 434.25 | 0 |
| 2026-09-11 | INR 434.25 | +0.10% | INR 433.80 | INR 437.20 | INR 428.85 | 42.94K |
| 2026-09-10 | INR 433.80 | -0.52% | INR 436.00 | INR 439.20 | INR 432.10 | 44.14K |
| 2026-09-09 | INR 436.05 | -1.57% | INR 441.10 | INR 441.70 | INR 435.05 | 48.96K |
| 2026-09-08 | INR 443.00 | -0.61% | INR 449.95 | INR 449.95 | INR 440.05 | 31.08K |
| 2026-09-07 | INR 445.70 | -1.21% | INR 452.00 | INR 452.00 | INR 442.55 | 50.15K |
| 2026-09-04 | INR 451.15 | -0.27% | INR 453.00 | INR 455.90 | INR 448.40 | 67.52K |
| 2026-09-03 | INR 452.35 | +1.00% | INR 449.95 | INR 454.55 | INR 444.60 | 100.22K |
| 2026-09-02 | INR 447.85 | +2.69% | INR 436.00 | INR 456.90 | INR 430.05 | 411.22K |
| 2026-09-01 | INR 436.10 | -1.25% | INR 441.60 | INR 442.40 | INR 432.30 | 49.41K |
| 2026-08-31 | INR 441.60 | -0.37% | INR 443.75 | INR 443.85 | INR 437.95 | 40.85K |
| 2026-08-28 | INR 443.25 | +1.20% | INR 439.30 | INR 448.90 | INR 438.00 | 54.71K |
| 2026-08-27 | INR 438.00 | -1.31% | INR 442.70 | INR 446.45 | INR 436.90 | 53.89K |
| 2026-08-26 | INR 443.80 | -1.10% | INR 448.75 | INR 450.45 | INR 442.00 | 43.51K |
| 2026-08-25 | INR 448.75 | +0.06% | INR 452.00 | INR 452.00 | INR 442.45 | 61.63K |
| 2026-08-24 | INR 448.50 | +2.93% | INR 440.30 | INR 454.60 | INR 438.05 | 180.77K |
| 2026-08-21 | INR 435.75 | -0.60% | INR 436.85 | INR 444.65 | INR 434.35 | 85.87K |
| 2026-08-20 | INR 438.40 | -1.65% | INR 443.00 | INR 447.00 | INR 436.20 | 158.78K |
| 2026-08-19 | INR 445.75 | +6.42% | INR 419.90 | INR 457.95 | INR 417.00 | 2.58M |
| 2026-08-18 | INR 418.85 | +0.04% | INR 421.05 | INR 422.00 | INR 413.10 | 72.49K |
| 2026-08-17 | INR 418.70 | -0.42% | INR 422.40 | INR 422.45 | INR 413.45 | 86.89K |
| 2026-08-14 | INR 420.45 | +0.39% | INR 418.80 | INR 427.15 | INR 416.10 | 104.32K |
| 2026-08-13 | INR 418.80 | -1.68% | INR 429.45 | INR 429.45 | INR 417.65 | 125.85K |
| 2026-08-12 | INR 425.95 | -1.50% | INR 435.00 | INR 435.00 | INR 422.85 | 90.71K |
| 2026-08-11 | INR 432.45 | -1.12% | INR 435.00 | INR 438.30 | INR 429.90 | 83.51K |
| 2026-08-10 | INR 437.35 | -1.71% | INR 444.95 | INR 445.00 | INR 434.75 | 80.03K |
| 2026-08-07 | INR 444.95 | +0.37% | INR 443.00 | INR 446.90 | INR 438.00 | 91.65K |
| 2026-08-06 | INR 443.30 | -0.83% | INR 447.00 | INR 448.30 | INR 442.00 | 75.15K |
| 2026-08-05 | INR 447.00 | +1.29% | INR 442.00 | INR 448.00 | INR 441.00 | 67.96K |
| 2026-08-04 | INR 441.30 | -2.11% | INR 449.85 | INR 455.00 | INR 435.00 | 125.93K |
| 2026-08-03 | INR 450.80 | -0.22% | INR 452.85 | INR 459.20 | INR 449.10 | 114.65K |
| 2026-07-31 | INR 451.80 | -0.04% | INR 454.00 | INR 455.00 | INR 450.05 | 48.28K |
| 2026-07-30 | INR 452.00 | +0.83% | INR 448.30 | INR 458.95 | INR 445.00 | 101.44K |
| 2026-07-29 | INR 448.30 | -0.54% | INR 450.50 | INR 453.30 | INR 445.00 | 52.94K |
| 2026-07-28 | INR 450.75 | +0.69% | INR 445.60 | INR 456.00 | INR 442.00 | 82.52K |
| 2026-07-27 | INR 447.65 | -1.01% | INR 456.00 | INR 456.90 | INR 445.10 | 77.12K |
| 2026-07-24 | INR 452.20 | +2.59% | INR 435.05 | INR 454.90 | INR 433.30 | 173.01K |
| 2026-07-23 | INR 440.80 | -1.59% | INR 446.95 | INR 446.95 | INR 439.00 | 86.73K |
| 2026-07-22 | INR 447.90 | -1.18% | INR 452.20 | INR 454.60 | INR 442.20 | 104.17K |
| 2026-07-21 | INR 453.25 | +1.05% | INR 449.85 | INR 465.00 | INR 442.55 | 106.28K |
| 2026-07-20 | INR 448.55 | -0.37% | INR 450.00 | INR 454.85 | INR 438.00 | 134.52K |
| 2026-07-17 | INR 450.20 | -1.72% | INR 458.90 | INR 472.70 | INR 446.05 | 167.73K |
| 2026-07-16 | INR 458.10 | -1.86% | INR 465.30 | INR 469.90 | INR 457.00 | 115.66K |
| 2026-07-15 | INR 466.80 | -0.51% | INR 469.20 | INR 473.90 | INR 461.30 | 135.61K |
| 2026-07-14 | INR 469.20 | -4.00% | INR 484.05 | INR 487.60 | INR 466.35 | 301.48K |
| 2026-07-13 | INR 488.75 | -3.49% | INR 496.45 | INR 499.70 | INR 485.10 | 361.85K |
| 2026-07-10 | INR 506.45 | -7.25% | INR 514.65 | INR 514.65 | INR 496.00 | 508.13K |
| 2026-07-09 | INR 546.05 | +1.45% | INR 541.05 | INR 549.20 | INR 541.05 | 756.22K |
| 2026-07-08 | INR 538.25 | +0.94% | INR 536.60 | INR 546.20 | INR 531.25 | 1.11M |
| 2026-07-07 | INR 533.25 | +1.19% | INR 529.00 | INR 533.80 | INR 526.75 | 312.79K |
| 2026-07-06 | INR 527.00 | +0.43% | INR 529.00 | INR 534.00 | INR 525.90 | 426.70K |
| 2026-07-03 | INR 524.75 | +0.19% | INR 527.85 | INR 528.70 | INR 522.00 | 238.00K |
| 2026-07-02 | INR 523.75 | +1.21% | INR 518.20 | INR 526.00 | INR 518.00 | 189.45K |
| 2026-07-01 | INR 517.50 | +0.55% | INR 517.00 | INR 521.90 | INR 516.35 | 128.59K |
| 2026-06-30 | INR 514.65 | -0.74% | INR 521.90 | INR 522.50 | INR 512.85 | 135.89K |
| 2026-06-29 | INR 518.50 | +0.47% | INR 519.95 | INR 521.00 | INR 515.25 | 133.91K |
| 2026-06-26 | INR 516.05 | 0.00% | INR 516.05 | INR 516.05 | INR 516.05 | 0 |
| 2026-06-25 | INR 516.05 | -0.30% | INR 521.05 | INR 527.50 | INR 514.50 | 212.20K |
| 2026-06-24 | INR 517.60 | +0.59% | INR 516.05 | INR 522.90 | INR 516.00 | 118.23K |
| 2026-06-23 | INR 514.55 | -1.03% | INR 521.95 | INR 524.65 | INR 510.00 | 213.33K |
| 2026-06-22 | INR 519.90 | -0.98% | INR 528.70 | INR 532.70 | INR 518.05 | 210.58K |
| 2026-06-19 | INR 525.05 | -0.24% | INR 528.80 | INR 535.00 | INR 522.25 | 321.20K |
| 2026-06-18 | INR 526.30 | +2.99% | INR 511.95 | INR 527.50 | INR 511.00 | 754.39K |
| 2026-06-17 | INR 511.00 | +0.08% | INR 510.65 | INR 513.15 | INR 507.00 | 123.38K |
| 2026-06-16 | INR 510.60 | +0.29% | INR 513.00 | INR 516.00 | INR 509.10 | 130.20K |
| 2026-06-15 | INR 509.10 | +1.49% | INR 510.50 | INR 513.00 | INR 505.10 | 138.42K |
| 2026-06-12 | INR 501.65 | +2.19% | INR 495.10 | INR 505.00 | INR 495.10 | 113.42K |
| 2026-06-11 | INR 490.90 | -2.10% | INR 500.00 | INR 506.90 | INR 488.00 | 172.57K |
| 2026-06-10 | INR 501.45 | +1.66% | INR 498.00 | INR 519.80 | INR 495.00 | 585.79K |
| 2026-06-09 | INR 493.25 | +0.64% | INR 492.10 | INR 498.60 | INR 489.00 | 148.38K |
| 2026-06-08 | INR 490.10 | +2.64% | INR 470.10 | INR 496.85 | INR 470.10 | 382.69K |
| 2026-06-05 | INR 477.50 | -0.51% | INR 482.30 | INR 486.15 | INR 473.70 | 114.87K |
| 2026-06-04 | INR 479.95 | +1.75% | INR 470.00 | INR 483.85 | INR 469.15 | 138.17K |
| 2026-06-03 | INR 471.70 | -0.78% | INR 476.90 | INR 478.95 | INR 461.20 | 102.46K |
| 2026-06-02 | INR 475.40 | +2.51% | INR 463.00 | INR 483.75 | INR 461.00 | 211.10K |
| 2026-06-01 | INR 463.75 | -0.02% | INR 464.45 | INR 472.00 | INR 460.50 | 48.46K |
| 2026-05-29 | INR 463.85 | -1.65% | INR 470.10 | INR 474.05 | INR 462.00 | 75.29K |