NSE - Delayed Quote
INR
D-Link (India) Limited (DLINKINDIA.NS)
410.15
-2.10
(-0.51%)
At close: November 8 at 3:29:56 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
414.25
414.25
408.00
408.00
408.00
1,841
Nov 6, 2026
408.05
410.70
401.25
404.70
404.70
43,869
Nov 5, 2026
412.00
415.00
411.10
412.25
412.25
39,926
Nov 4, 2026
401.00
409.20
398.35
408.55
408.55
36,162
Nov 3, 2026
404.00
406.40
400.00
404.00
404.00
52,420
Nov 2, 2026
399.00
403.90
390.00
399.45
399.45
50,297
Oct 30, 2026
408.00
411.00
393.00
396.25
396.25
59,988
Oct 29, 2026
414.50
416.95
405.65
411.70
411.70
63,796
Oct 28, 2026
398.20
424.70
395.50
415.35
415.35
130,740
Oct 27, 2026
394.85
405.20
391.15
399.90
399.90
45,028
Oct 26, 2026
393.05
396.70
385.00
394.85
394.85
41,665
Oct 23, 2026
402.45
402.45
384.00
393.05
393.05
87,082
Oct 22, 2026
405.45
407.50
396.90
399.55
399.55
72,502
Oct 21, 2026
414.70
414.70
401.20
404.70
404.70
38,691
Oct 19, 2026
420.00
420.00
410.20
413.35
413.35
44,049
Oct 16, 2026
422.90
423.50
416.20
420.25
420.25
56,479
Oct 15, 2026
424.90
425.00
418.60
420.15
420.15
46,732
Oct 14, 2026
413.00
450.00
411.30
423.50
423.50
255,678
Oct 13, 2026
408.35
423.00
405.00
413.15
413.15
37,644
Oct 12, 2026
411.00
412.90
405.20
408.35
408.35
43,313
Oct 9, 2026
409.80
413.80
403.55
407.10
407.10
34,562
Oct 8, 2026
419.00
419.15
405.00
406.70
406.70
53,665
Oct 7, 2026
424.50
424.50
415.05
419.20
419.20
33,251
Oct 6, 2026
411.75
420.95
410.50
419.95
419.95
37,393
Oct 5, 2026
407.90
413.70
406.00
411.75
411.75
46,246
Oct 1, 2026
411.00
413.20
400.85
406.60
406.60
61,080
Sep 30, 2026
417.05
421.45
410.00
411.85
411.85
40,130
Sep 29, 2026
416.95
418.00
403.00
414.20
414.20
82,273
Sep 28, 2026
421.90
422.90
416.60
418.45
418.45
29,726
Sep 25, 2026
420.20
422.00
415.00
420.90
420.90
30,140
Sep 24, 2026
424.00
426.70
414.45
418.90
418.90
52,544
Sep 23, 2026
427.00
431.00
422.50
426.10
426.10
61,110
Sep 22, 2026
426.60
429.30
421.15
423.55
423.55
32,294
Sep 21, 2026
430.65
436.05
424.00
425.70
425.70
38,767
Sep 18, 2026
427.80
434.80
424.10
430.05
430.05
46,171
Sep 17, 2026
420.00
427.65
417.95
424.60
424.60
50,547
Sep 16, 2026
418.45
420.75
406.30
418.00
418.00
56,870
Sep 15, 2026
436.00
436.00
414.30
417.05
417.05
110,182
Sep 11, 2026
433.80
437.20
428.85
434.25
434.25
42,937
Sep 10, 2026
436.00
439.20
432.10
433.80
433.80
44,139
Sep 9, 2026
441.10
441.70
435.05
436.05
436.05
48,956
Sep 8, 2026
449.95
449.95
440.05
443.00
443.00
31,082
Sep 7, 2026
452.00
452.00
442.55
445.70
445.70
50,148
Sep 4, 2026
453.00
455.90
448.40
451.15
451.15
67,520
Sep 3, 2026
449.95
454.55
444.60
452.35
452.35
100,221
Sep 2, 2026
436.00
456.90
430.05
447.85
447.85
411,216
Sep 1, 2026
441.60
442.40
432.30
436.10
436.10
49,405
Aug 31, 2026
443.75
443.85
437.95
441.60
441.60
40,846
Aug 28, 2026
439.30
448.90
438.00
443.25
443.25
54,705
Aug 27, 2026
442.70
446.45
436.90
438.00
438.00
53,887
Aug 26, 2026
448.75
450.45
442.00
443.80
443.80
43,506
Aug 25, 2026
452.00
452.00
442.45
448.75
448.75
61,634
Aug 24, 2026
440.30
454.60
438.05
448.50
448.50
180,766
Aug 21, 2026
436.85
444.65
434.35
435.75
435.75
85,873
Aug 20, 2026
443.00
447.00
436.20
438.40
438.40
158,780
Aug 19, 2026
419.90
457.95
417.00
445.75
445.75
2,580,208
Aug 18, 2026
421.05
422.00
413.10
418.85
418.85
72,487
Aug 17, 2026
422.40
422.45
413.45
418.70
418.70
86,889
Aug 14, 2026
418.80
427.15
416.10
420.45
420.45
104,316
Aug 13, 2026
429.45
429.45
417.65
418.80
418.80
125,853
Aug 12, 2026
435.00
435.00
422.85
425.95
425.95
90,711
Aug 11, 2026
435.00
438.30
429.90
432.45
432.45
83,506
Aug 10, 2026
444.95
445.00
434.75
437.35
437.35
80,033
Aug 7, 2026
443.00
446.90
438.00
444.95
444.95
91,651
Aug 6, 2026
447.00
448.30
442.00
443.30
443.30
75,153
Aug 5, 2026
442.00
448.00
441.00
447.00
447.00
67,957
Aug 4, 2026
449.85
455.00
435.00
441.30
441.30
125,932
Aug 3, 2026
452.85
459.20
449.10
450.80
450.80
114,653
Jul 31, 2026
454.00
455.00
450.05
451.80
451.80
48,275
Jul 30, 2026
448.30
458.95
445.00
452.00
452.00
101,437
Jul 29, 2026
450.50
453.30
445.00
448.30
448.30
52,935
Jul 28, 2026
445.60
456.00
442.00
450.75
450.75
82,517
Jul 27, 2026
456.00
456.90
445.10
447.65
447.65
77,120
Jul 24, 2026
435.05
454.90
433.30
452.20
452.20
173,007
Jul 23, 2026
446.95
446.95
439.00
440.80
440.80
86,732
Jul 22, 2026
452.20
454.60
442.20
447.90
447.90
104,169
Jul 21, 2026
449.85
465.00
442.55
453.25
453.25
106,281
Jul 20, 2026
450.00
454.85
438.00
448.55
448.55
134,521
Jul 17, 2026
458.90
472.70
446.05
450.20
450.20
167,733
Jul 16, 2026
465.30
469.90
457.00
458.10
458.10
115,655
Jul 15, 2026
469.20
473.90
461.30
466.80
466.80
135,606
Jul 14, 2026
484.05
487.60
466.35
469.20
469.20
301,484
Jul 13, 2026
496.45
499.70
485.10
488.75
488.75
361,845
Jul 10, 2026
27.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
514.65
514.65
496.00
506.45
506.45
508,130
Jul 9, 2026
541.05
549.20
541.05
546.05
518.55
756,223
Jul 8, 2026
536.60
546.20
531.25
538.25
511.14
1,108,781
Jul 7, 2026
529.00
533.80
526.75
533.25
506.39
312,794
Jul 6, 2026
529.00
534.00
525.90
527.00
500.46
426,703
Jul 3, 2026
527.85
528.70
522.00
524.75
498.32
238,003
Jul 2, 2026
518.20
526.00
518.00
523.75
497.37
189,452
Jul 1, 2026
517.00
521.90
516.35
517.50
491.44
128,594
Jun 30, 2026
521.90
522.50
512.85
514.65
488.73
135,894
Jun 29, 2026
519.95
521.00
515.25
518.50
492.39
133,907
Jun 25, 2026
521.05
527.50
514.50
516.05
490.06
212,195
Jun 24, 2026
516.05
522.90
516.00
517.60
491.53
118,225
Jun 23, 2026
521.95
524.65
510.00
514.55
488.64
213,329
Jun 22, 2026
528.70
532.70
518.05
519.90
493.72
210,578
Jun 19, 2026
528.80
535.00
522.25
525.05
498.61
321,197
Jun 18, 2026
511.95
527.50
511.00
526.30
499.79
754,389
Jun 17, 2026
510.65
513.15
507.00
511.00
485.27
123,381
Jun 16, 2026
513.00
516.00
509.10
510.60
484.89
130,200
Jun 15, 2026
510.50
513.00
505.10
509.10
483.46
138,419
Jun 12, 2026
495.10
505.00
495.10
501.65
476.39
113,422
Jun 11, 2026
500.00
506.90
488.00
490.90
466.18
172,574
Jun 10, 2026
498.00
519.80
495.00
501.45
476.20
585,794
Jun 9, 2026
492.10
498.60
489.00
493.25
468.41
148,379
Jun 8, 2026
470.10
496.85
470.10
490.10
465.42
382,685
Jun 5, 2026
482.30
486.15
473.70
477.50
453.45
114,871
Jun 4, 2026
470.00
483.85
469.15
479.95
455.78
138,166
Jun 3, 2026
476.90
478.95
461.20
471.70
447.94
102,459
Jun 2, 2026
463.00
483.75
461.00
475.40
451.46
211,103
Jun 1, 2026
464.45
472.00
460.50
463.75
440.39
48,461
May 29, 2026
470.10
474.05
462.00
463.85
440.49
75,287
May 27, 2026
469.35
474.55
464.05
471.65
447.90
72,996
May 26, 2026
462.20
478.60
462.20
467.45
443.91
102,299
May 25, 2026
462.00
468.75
454.35
462.20
438.92
147,315
May 22, 2026
465.80
466.00
460.00
461.20
437.97
42,985
May 21, 2026
468.00
468.00
459.05
460.75
437.55
63,311
May 20, 2026
464.05
465.85
457.30
460.55
437.36
80,960
May 19, 2026
468.05
474.30
463.45
464.65
441.25
98,719
May 18, 2026
480.00
480.00
460.55
467.10
443.58
123,960
May 15, 2026
495.20
499.15
481.00
483.10
458.77
201,254
May 14, 2026
479.00
493.75
473.45
491.25
466.51
485,704
May 13, 2026
464.00
482.80
463.95
475.90
451.93
288,954
May 12, 2026
478.00
485.00
460.55
464.00
440.63
183,608
May 11, 2026
475.85
487.25
471.00
477.70
453.64
569,111
May 8, 2026
468.00
478.35
460.55
466.75
443.24
237,011
May 7, 2026
458.00
468.00
454.20
465.70
442.25
157,087
May 6, 2026
448.95
455.00
442.00
451.70
428.95
71,657
May 5, 2026
443.65
450.20
438.15
439.65
417.51
55,754
May 4, 2026
452.50
459.90
441.00
445.85
423.40
75,472
Apr 30, 2026
455.60
459.00
445.30
450.30
427.62
58,406
Apr 29, 2026
460.00
462.85
453.80
455.60
432.66
51,405
Apr 28, 2026
465.00
466.20
455.05
459.15
436.03
82,369
Apr 27, 2026
452.50
468.00
452.50
461.80
438.54
102,011
Apr 24, 2026
458.05
461.25
450.05
452.25
429.47
76,953
Apr 23, 2026
457.00
461.50
445.35
460.05
436.88
137,056
Apr 22, 2026
452.55
459.00
452.55
457.15
434.13
77,097
Apr 21, 2026
457.10
467.50
450.20
452.50
429.71
174,379
Apr 20, 2026
449.25
467.95
445.75
454.60
431.71
465,836
Apr 17, 2026
426.00
450.00
426.00
446.20
423.73
569,168
Apr 16, 2026
434.95
435.90
424.05
427.95
406.40
131,568
Apr 15, 2026
427.70
433.70
425.70
428.30
406.73
124,735
Apr 13, 2026
413.40
425.60
410.50
421.60
400.37
96,319
Apr 10, 2026
419.05
431.85
419.05
425.80
404.36
104,214
Apr 9, 2026
418.90
426.00
412.85
416.15
395.19
99,269
Apr 8, 2026
415.00
419.90
410.10
418.40
397.33
112,773
Apr 7, 2026
398.05
417.60
398.05
403.90
383.56
106,408
Apr 6, 2026
405.00
407.75
396.40
402.90
382.61
105,459
Apr 2, 2026
394.00
402.80
385.65
400.00
379.86
51,887
Apr 1, 2026
390.00
400.40
388.00
395.55
375.63
94,480
Mar 30, 2026
386.50
388.35
377.00
377.75
358.73
154,715
Mar 27, 2026
404.95
404.95
386.10
390.05
370.41
143,092
Mar 25, 2026
395.75
410.65
393.80
407.05
386.55
158,999
Mar 24, 2026
386.95
397.60
384.50
393.80
373.97
67,903
Mar 23, 2026
389.00
393.90
378.00
381.95
362.71
69,723
Mar 20, 2026
402.30
407.90
392.05
394.10
374.25
66,237
Mar 19, 2026
399.90
405.85
393.10
396.40
376.44
73,268
Mar 18, 2026
397.30
409.60
395.00
405.00
384.60
72,748
Mar 17, 2026
392.35
397.50
390.05
393.30
373.49
49,911
Mar 16, 2026
388.90
402.00
380.25
394.30
374.44
93,317
Mar 13, 2026
393.00
404.00
385.95
386.75
367.27
160,646
Mar 12, 2026
396.00
399.00
391.50
394.15
374.30
69,039
Mar 11, 2026
412.95
415.00
397.00
399.60
379.48
98,009
Mar 10, 2026
394.95
414.00
391.35
409.45
388.83
166,664
Mar 9, 2026
397.00
397.00
382.00
389.25
369.65
76,389
Mar 6, 2026
394.55
402.65
392.50
397.45
377.43
63,647
Mar 5, 2026
394.95
397.40
392.00
393.65
373.83
46,826
Mar 4, 2026
401.90
401.90
388.80
392.45
372.69
86,994
Mar 2, 2026
400.00
417.15
394.20
405.75
385.32
111,246
Feb 27, 2026
410.10
429.70
407.50
422.50
401.22
256,333
Feb 26, 2026
414.90
416.20
406.80
410.25
389.59
43,846
Feb 25, 2026
410.10
420.00
408.35
412.90
392.11
54,469
Feb 24, 2026
407.00
409.95
401.45
407.90
387.36
36,862
Feb 23, 2026
414.55
421.45
406.20
409.15
388.54
64,728
Feb 20, 2026
410.00
414.95
407.00
411.75
391.01
29,176
Feb 19, 2026
418.95
418.95
409.15
411.80
391.06
43,323
Feb 18, 2026
415.10
423.40
415.10
419.50
398.37
68,776
Feb 17, 2026
403.60
420.00
402.25
415.05
394.15
96,323
Feb 16, 2026
408.50
408.50
401.00
404.40
384.03
40,816
Feb 13, 2026
406.00
414.95
396.00
411.15
390.44
100,455
Feb 12, 2026
408.95
412.95
404.15
406.35
385.89
40,117
Feb 11, 2026
411.05
414.00
404.00
411.95
391.20
65,762
Feb 10, 2026
406.90
417.95
406.90
411.10
390.40
91,967
Feb 9, 2026
392.60
408.85
392.05
406.45
385.98
107,666
Feb 6, 2026
409.95
410.50
386.50
387.95
368.41
269,512
Feb 5, 2026
425.60
429.95
408.40
412.55
391.77
76,894
Feb 4, 2026
413.40
431.10
408.15
428.30
406.73
124,095
Feb 3, 2026
428.90
436.75
410.75
413.85
393.01
221,333
Feb 2, 2026
409.95
450.00
409.95
423.85
402.50
3,620,875
Jan 30, 2026
398.45
416.50
392.20
412.45
391.68
155,701
Jan 29, 2026
405.90
405.90
393.30
398.45
378.38
40,224
Jan 28, 2026
380.50
406.00
380.50
402.85
382.56
108,878
Jan 27, 2026
371.30
384.40
368.00
380.50
361.34
66,055
Jan 23, 2026
379.40
380.65
367.65
372.00
353.27
48,599
Jan 22, 2026
381.10
389.90
375.10
378.55
359.49
59,093
Jan 21, 2026
377.00
385.00
373.00
380.30
361.15
101,938
Jan 20, 2026
390.00
391.20
371.55
376.70
357.73
94,649
Jan 19, 2026
395.00
399.65
390.25
391.20
371.50
37,822
Jan 16, 2026
405.15
414.90
395.50
399.05
378.95
43,520
Jan 15, 2026
409.25
409.25
409.25
409.25
388.64
-
Jan 14, 2026
407.00
410.50
402.20
409.25
388.64
30,356
Jan 13, 2026
390.40
414.40
390.35
409.95
389.30
93,710
Jan 12, 2026
392.15
409.00
385.00
390.40
370.74
77,028
Jan 9, 2026
404.15
411.75
387.35
392.15
372.40
101,802
Jan 8, 2026
419.05
421.95
401.35
404.15
383.80
86,045
Jan 7, 2026
419.10
424.00
415.90
419.05
397.95
42,557
Jan 6, 2026
423.05
423.50
414.00
419.95
398.80
48,828
Jan 5, 2026
431.05
432.50
420.00
423.50
402.17
49,015
Jan 2, 2026
420.10
434.00
420.10
430.65
408.96
81,639
Jan 1, 2026
424.75
424.75
418.00
419.55
398.42
27,989
Dec 31, 2025
418.00
425.00
418.00
420.20
399.04
63,001
Dec 30, 2025
422.30
425.15
414.90
417.30
396.28
44,680
Dec 29, 2025
435.00
441.00
420.05
422.30
401.03
73,844
Dec 26, 2025
420.50
442.00
418.60
435.10
413.19
191,795
Dec 24, 2025
422.35
425.25
416.55
419.75
398.61
31,537
Dec 23, 2025
424.00
425.65
419.55
422.35
401.08
33,938
Dec 22, 2025
417.00
423.90
417.00
421.95
400.70
38,858
Dec 19, 2025
415.00
416.00
409.50
414.95
394.05
34,859
Dec 18, 2025
424.95
424.95
406.20
409.25
388.64
65,588
Dec 17, 2025
423.65
425.85
417.20
419.05
397.95
27,345
Dec 16, 2025
430.05
431.90
420.35
423.65
402.31
42,248
Dec 15, 2025
425.05
434.00
424.50
432.65
410.86
45,844
Dec 12, 2025
425.95
429.50
424.00
427.45
405.92
28,664
Dec 11, 2025
423.30
427.00
419.60
425.10
403.69
26,532
Dec 10, 2025
427.00
429.85
421.00
423.30
401.98
34,173
Dec 9, 2025
415.80
428.80
408.05
426.95
405.45
58,528
Dec 8, 2025
434.65
434.65
412.60
415.80
394.86
69,901
Dec 5, 2025
441.10
441.15
431.25
434.65
412.76
38,007
Dec 4, 2025
441.75
447.05
438.10
442.40
420.12
34,539
Dec 3, 2025
449.90
456.80
439.00
441.75
419.50
63,376
Dec 2, 2025
444.00
447.85
439.00
446.00
423.54
51,981
Dec 1, 2025
439.05
446.50
437.00
444.45
422.07
87,971
Nov 28, 2025
444.95
444.95
436.70
438.75
416.65
25,665
Nov 27, 2025
434.80
454.40
434.80
444.95
422.54
49,516
Nov 26, 2025
424.00
435.95
423.50
435.25
413.33
51,795
Nov 25, 2025
428.55
429.90
421.00
422.90
401.60
43,701
Nov 24, 2025
438.30
441.45
426.15
428.55
406.97
41,444
Nov 21, 2025
440.00
443.95
438.00
438.30
416.23
36,681
Nov 20, 2025
444.55
448.45
439.00
444.80
422.40
49,794
Nov 19, 2025
450.45
450.55
441.85
444.55
422.16
34,625
Nov 18, 2025
449.00
462.00
445.30
448.90
426.29
41,555
Nov 17, 2025
458.00
458.95
447.10
450.70
428.00
50,939
Nov 14, 2025
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
453.00
459.95
447.55
456.20
433.23
73,976
Nov 13, 2025
469.80
474.60
464.00
465.25
436.12
63,925
Nov 12, 2025
450.05
473.00
450.05
469.55
440.15
150,204
Nov 11, 2025
444.80
454.20
440.55
453.45
425.06
81,094
Nov 10, 2025
440.00
447.45
440.00
444.80
416.95
63,996
