tiprankstipranks
Trending News
More News >
D-Link (India) Ltd. (IN:DLINKINDIA)
:DLINKINDIA
India Market
Advertisement

D-Link (India) Ltd. (DLINKINDIA) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 29, 2025
475.00
482.40
464.90
468.80
468.80
-0.67%
3,367
0.25
Sep 26, 2025
481.65
481.65
468.00
471.95
471.95
-1.82%
3,380
0.24
Sep 25, 2025
485.00
487.10
479.50
480.70
480.70
-0.25%
3,236
0.23
Sep 24, 2025
493.10
493.15
481.05
481.90
481.90
-2.27%
4,937
0.34
Sep 23, 2025
500.00
503.95
489.60
493.10
493.10
-1.14%
11,926
0.80
Sep 22, 2025
504.00
505.45
493.55
498.80
498.80
-0.80%
3,677
0.24
Sep 19, 2025
497.00
506.80
496.00
502.80
502.80
+0.72%
10,099
0.65
Sep 18, 2025
503.10
507.45
497.40
499.20
499.20
-0.72%
8,780
0.56
Sep 17, 2025
514.30
514.30
501.05
502.80
502.80
-1.24%
4,591
0.29
Sep 16, 2025
486.00
518.00
486.00
509.10
509.10
+4.84%
31,159
1.98
Sep 15, 2025
484.15
488.15
480.00
485.60
485.60
+0.25%
9,862
0.63
Sep 12, 2025
494.50
494.50
481.35
484.40
484.40
-1.36%
3,417
0.21
Sep 11, 2025
492.90
494.60
489.75
491.10
491.10
-0.30%
3,393
0.20
Sep 10, 2025
495.00
496.85
489.75
492.60
492.60
+0.81%
6,810
0.41
Sep 09, 2025
500.00
500.00
485.65
488.65
488.65
-1.27%
9,024
0.53
Sep 08, 2025
488.00
498.00
483.35
494.95
494.95
+3.70%
16,914
0.91
Sep 05, 2025
479.05
486.15
475.20
477.30
477.30
+0.01%
5,632
0.30
Sep 04, 2025
493.75
495.00
474.75
477.25
477.25
-2.94%
9,079
0.49
Sep 03, 2025
489.85
493.60
477.80
491.70
491.70
+2.69%
8,500
0.46
Sep 02, 2025
480.10
485.15
476.90
478.80
478.80
-0.08%
2,566
0.14
Sep 01, 2025
471.00
484.45
471.00
479.20
479.20
+1.42%
1,816
0.10
Aug 29, 2025
466.10
480.00
466.10
472.50
472.50
-1.35%
2,418
0.13
Aug 28, 2025
457.00
483.90
457.00
478.95
478.95
+2.99%
17,877
0.95
Aug 26, 2025
471.50
471.50
461.20
465.05
465.05
-1.38%
4,889
0.26
Aug 25, 2025
483.85
490.20
470.65
471.55
471.55
-2.78%
15,244
0.82
Aug 22, 2025
490.05
491.55
484.00
485.05
485.05
-0.28%
2,253
0.12
Aug 21, 2025
492.90
492.95
484.45
486.40
486.40
-1.11%
12,271
0.66
Aug 20, 2025
503.90
504.85
490.00
491.85
491.85
-2.39%
7,960
0.43
Aug 19, 2025
491.10
505.90
491.10
503.90
503.90
+1.51%
4,749
0.26
Aug 18, 2025
507.95
507.95
491.95
496.40
496.40
+1.00%
11,261
0.61
Aug 14, 2025
509.80
509.80
489.75
491.50
491.50
-2.78%
2,683
0.15
Aug 13, 2025
494.00
507.25
494.00
505.55
505.55
+0.90%
1,692
0.09
Aug 12, 2025
498.05
505.65
496.50
501.05
501.05
+0.49%
5,477
0.29
Aug 11, 2025
518.20
518.20
491.45
498.60
498.60
+0.60%
3,253
0.17
Aug 08, 2025
516.45
516.45
490.40
495.65
495.65
-5.37%
10,198
0.54
Aug 07, 2025
495.10
524.80
495.10
523.75
523.75
+2.10%
5,841
0.31
Aug 06, 2025
518.90
518.90
510.65
513.00
513.00
-0.64%
7,389
0.38
Aug 05, 2025
517.05
519.15
510.45
516.30
516.30
+0.16%
3,422
0.17
Aug 04, 2025
508.00
518.05
508.00
515.45
515.45
+1.36%
5,268
0.27
Aug 01, 2025
512.00
522.45
503.50
508.55
508.55
-0.81%
8,836
0.45
Jul 31, 2025
512.40
517.60
506.90
512.70
512.70
-1.27%
3,784
0.19
Jul 30, 2025
516.00
520.90
505.50
519.30
519.30
+1.24%
14,979
0.74
Jul 29, 2025
483.05
522.00
480.40
512.95
512.95
+5.07%
19,060
0.95
Jul 28, 2025
504.90
504.90
483.25
488.20
488.20
-2.54%
25,461
1.29
Jul 25, 2025
508.05
512.25
498.15
500.90
500.90
-2.81%
10,048
0.51
Jul 24, 2025
513.05
521.90
511.00
515.40
515.40
-0.21%
7,132
0.36
Jul 23, 2025
531.95
531.95
512.50
516.50
516.50
-0.87%
6,693
0.34
Jul 22, 2025
524.90
524.90
514.40
521.05
521.05
-0.29%
5,792
0.29
Jul 21, 2025
522.00
526.55
509.00
522.55
522.55
+0.16%
9,171
0.45
Jul 18, 2025
543.15
543.15
520.25
521.70
521.70
-2.99%
5,481
0.27
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis