BSE - Delayed Quote INR

D-Link (India) Limited (DLINKINDIA.BO)

Compare
520.75
-4.55
(-0.87%)
At close: January 17 at 3:57:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025525.00525.00516.05520.75520.754,439
Jan 16, 2025519.50529.35519.50525.30525.305,505
Jan 15, 2025524.95524.95506.30514.95514.954,720
Jan 14, 2025515.95517.60501.40514.80514.8015,945
Jan 13, 2025511.05524.95484.80493.60493.6011,357
Jan 10, 2025530.80534.45511.35520.95520.9523,380
Jan 9, 2025558.50558.50528.35531.05531.0511,312
Jan 8, 2025563.25563.25546.75549.60549.604,467
Jan 7, 2025541.80563.90541.80559.75559.7516,253
Jan 6, 2025573.05581.75536.00539.90539.9040,575
Jan 3, 2025582.25582.25570.05575.35575.354,735
Jan 2, 2025558.65585.00547.90571.15571.1510,945
Jan 1, 2025557.55561.50543.15547.05547.058,610
Dec 31, 2024535.95549.55535.00545.75545.757,885
Dec 30, 2024538.80549.30533.55536.40536.4014,571
Dec 27, 2024546.30551.15541.00541.30541.304,014
Dec 26, 2024569.65569.65542.55546.25546.2527,020
Dec 24, 2024555.05567.90555.05564.20564.207,301
Dec 23, 2024578.85578.85552.20555.05555.0522,951
Dec 20, 2024586.10603.00566.30570.40570.4019,429
Dec 19, 2024581.95613.25581.95593.85593.8535,169
Dec 18, 2024634.80638.80609.00611.45611.4539,754
Dec 17, 2024617.95645.00605.75626.65626.6559,231
Dec 16, 2024619.80622.05607.80609.90609.908,669
Dec 13, 2024610.65618.00598.05612.30612.3029,543
Dec 12, 2024621.30632.00599.05603.55603.5533,224
Dec 11, 2024616.65636.00603.90621.30621.3056,329
Dec 10, 2024619.95619.95598.55605.25605.2517,638
Dec 9, 2024624.95631.00605.65609.80609.8040,335
Dec 6, 2024612.95623.50605.50617.65617.6531,102
Dec 5, 2024614.90619.00600.60610.75610.757,485
Dec 4, 2024617.95617.95596.05606.90606.9017,672
Dec 3, 2024612.25619.00605.90607.35607.359,535
Dec 2, 2024577.95623.95575.00609.10609.1050,286
Nov 29, 2024574.95580.00564.85568.85568.8518,221
Nov 28, 2024567.25574.90564.00569.35569.3515,038
Nov 27, 2024555.65576.95551.65567.25567.2520,746
Nov 26, 2024549.95566.00540.95555.65555.657,860
Nov 25, 2024556.70556.70539.10540.10540.103,586
Nov 22, 2024537.70540.15528.05535.10535.1022,367
Nov 21, 2024549.95549.95523.40528.65528.6510,386
Nov 19, 2024537.45546.40530.00538.75538.755,894
Nov 18, 2024512.70536.25505.50526.90526.9030,682
Nov 14, 2024528.45533.95517.50519.65519.6521,209
Nov 13, 2024550.00552.70516.40519.15519.1519,694
Nov 12, 2024 5.00 Dividend
Nov 12, 2024565.05572.85550.45551.45551.453,972
Nov 11, 2024556.30582.35554.90569.80564.8020,186
Nov 8, 2024574.40575.00561.70565.40560.447,212
Nov 7, 2024595.00604.75572.50574.00568.9610,483
Nov 6, 2024562.50593.20562.50590.85585.6743,037
Nov 4, 2024570.65570.65550.10552.95548.1016,962
Nov 1, 2024564.65569.00555.00567.55562.5716,408
Oct 31, 2024550.00570.00548.15553.85548.9930,136
Oct 29, 2024503.75524.50503.75516.15511.6214,882
Oct 28, 2024507.95529.05494.75519.20514.6438,079
Oct 25, 2024506.45511.80493.00501.35496.9545,141
Oct 24, 2024530.15530.15504.35506.50502.0610,929
Oct 23, 2024505.00533.20500.00523.65519.0530,354
Oct 22, 2024542.65542.65508.05511.85507.3615,983
Oct 21, 2024540.60550.70529.00535.15530.4523,254
Oct 18, 2024557.75557.75529.35547.35542.5511,139
Oct 17, 2024564.95566.05542.00546.00541.2112,495
Oct 16, 2024569.90579.00550.45560.50555.5844,862
Oct 15, 2024562.00566.00557.45562.20557.2713,149
Oct 14, 2024575.15575.15560.00562.10557.178,042
Oct 11, 2024569.95572.80555.40563.85558.9018,715
Oct 10, 2024557.95575.10557.95562.70557.7614,535
Oct 9, 2024568.60587.55544.80557.75552.8652,539
Oct 8, 2024550.20561.95529.00548.80543.9837,699
Oct 7, 2024587.00593.00551.00560.65555.7357,626
Oct 4, 2024588.15617.80583.65587.05581.9044,044
Oct 3, 2024600.25626.20594.00602.55597.2618,670
Oct 1, 2024630.05635.75623.30630.10624.5712,696
Sep 30, 2024621.25635.10612.85625.15619.6631,606
Sep 27, 2024645.00647.20621.20625.25619.7610,651
Sep 26, 2024676.40676.40645.25648.20642.516,861
Sep 25, 2024663.65684.75656.60661.45655.6513,321
Sep 24, 2024665.00680.90652.15656.85651.0911,086
Sep 23, 2024667.45681.00651.35667.50661.6415,250
Sep 20, 2024640.15664.80640.00656.60650.8445,644
Sep 19, 2024692.00692.00627.55640.15634.5343,726
Sep 18, 2024693.80708.60675.45681.85675.8746,770
Sep 17, 2024692.85704.50677.80701.65695.4932,601
Sep 16, 2024695.00728.00672.80686.90680.8794,883
Sep 13, 2024684.85696.95670.85685.15679.1451,284
Sep 12, 2024700.05720.00672.45677.75671.8046,676
Sep 11, 2024659.50698.00642.00687.10681.0796,781
Sep 10, 2024664.65673.95642.00647.30641.6210,937
Sep 9, 2024650.00660.00620.90651.65645.9326,526
Sep 6, 2024683.95683.95634.55647.40641.7229,668
Sep 5, 2024673.00679.00656.00674.20668.2824,945
Sep 4, 2024659.80701.00647.55665.45659.61147,918
Sep 3, 2024609.45681.00601.25662.45656.64178,719
Sep 2, 2024612.90620.00594.40606.15600.8318,974
Aug 30, 2024590.00597.60579.45586.70581.5523,109
Aug 29, 2024613.70613.70589.45590.55585.373,622
Aug 28, 2024616.90616.90598.05601.65596.377,111
Aug 26, 2024611.00634.85605.50616.75611.3458,832
Aug 23, 2024589.90618.00581.00601.40596.1241,580
Aug 22, 2024574.00589.65570.85581.55576.457,541
Aug 21, 2024593.00596.55575.65582.50577.3929,920
Aug 20, 2024599.70615.00590.15596.60591.3665,616
Aug 19, 2024553.60594.30546.85588.90583.7350,735
Aug 16, 2024525.60557.35521.00542.70537.9410,977
Aug 14, 2024521.25533.50510.00519.05514.5034,374
Aug 13, 2024568.65568.65516.05521.25516.6841,247
Aug 12, 2024540.00569.05534.75558.70553.8012,689
Aug 9, 2024537.05552.20535.00539.25534.5221,608
Aug 8, 2024558.50563.40539.15542.20537.4429,690
Aug 7, 2024547.60567.65529.10551.55546.7133,563
Aug 6, 2024565.10594.00538.15542.40537.6448,114
Aug 5, 2024555.00585.00555.00561.05556.1366,766
Aug 2, 2024611.90612.95596.50599.45594.1911,869
Aug 1, 2024605.00630.15605.00610.60605.2413,574
Jul 31, 2024616.85618.30599.90601.30596.026,345
Jul 30, 2024621.45621.45601.00604.75599.449,687
Jul 29, 2024631.00634.55608.85614.80609.4133,588
Jul 26, 2024637.95640.00612.35628.50622.9836,684
Jul 25, 2024600.65649.15586.85630.25624.7232,736
Jul 24, 2024604.00616.00590.00596.55591.3248,335
Jul 23, 2024599.00605.00552.35592.35587.1569,281
Jul 22, 2024593.00618.65568.00598.70593.4523,377
Jul 19, 2024615.00615.00573.40583.50578.3828,906
Jul 18, 2024633.00635.80601.65611.75606.3815,242
Jul 16, 2024629.95648.00621.65629.70624.1766,484
Jul 15, 2024633.25651.80607.70622.05616.5920,875
Jul 12, 2024 13.00 Dividend
Jul 12, 2024643.20649.40614.60622.00616.5426,337
Jul 11, 2024623.05684.65623.05648.25629.68258,458
Jul 10, 2024590.00674.90583.85636.90618.65331,224
Jul 9, 2024531.80619.60518.00593.00576.01287,845
Jul 8, 2024547.95547.95525.20531.75516.5171,477
Jul 5, 2024542.70551.70532.05534.55519.2341,539
Jul 4, 2024552.00555.10535.75537.80522.39125,829
Jul 3, 2024484.25570.50483.80563.85547.69502,504
Jul 2, 2024501.95505.00472.00475.45461.8354,817
Jul 1, 2024476.95502.65470.00484.05470.1891,125
Jun 28, 2024479.00479.00459.60467.80454.4024,808
Jun 27, 2024478.70481.00458.65463.60450.3246,854
Jun 26, 2024483.00483.00467.80469.80456.3439,136
Jun 25, 2024491.60498.10473.50481.05467.2761,702
Jun 24, 2024439.00493.85436.85481.40467.61179,815
Jun 21, 2024443.50449.65437.30439.40426.8114,759
Jun 20, 2024450.00450.00441.05443.90431.1822,322
Jun 19, 2024450.00450.55434.35442.45429.7733,708
Jun 18, 2024460.00469.55440.80446.25433.4639,179
Jun 14, 2024460.25474.10460.25465.70452.3621,032
Jun 13, 2024484.80484.80460.20466.40453.0453,313
Jun 12, 2024480.00491.50472.35477.50463.8264,516
Jun 11, 2024442.85487.70435.05469.25455.8095,781
Jun 10, 2024449.75463.95427.40435.25422.7850,613
Jun 7, 2024420.30448.65419.75441.25428.6134,783
Jun 6, 2024424.00426.15411.55422.00409.9125,335
Jun 5, 2024380.00414.00376.55412.00400.1940,455
Jun 4, 2024418.00418.00365.00385.10374.0738,388
Jun 3, 2024429.95434.85412.90416.80404.8660,376
May 31, 2024432.45440.00408.00418.40406.4152,237
May 30, 2024412.00423.50405.30418.55406.5661,372
May 29, 2024392.35418.30392.35408.75397.0436,862
May 28, 2024419.00419.00398.60401.15389.6641,149
May 27, 2024408.65419.10396.50412.75400.9226,308
May 24, 2024423.15423.15405.15408.65396.9412,720
May 23, 2024425.05441.95412.25421.95409.8641,146
May 22, 2024405.75439.95402.65426.50414.2869,532
May 21, 2024416.00426.85402.95407.15395.4843,862
May 17, 2024437.35437.35418.30421.55409.4718,479
May 16, 2024436.85439.95421.00433.55421.1391,677
May 15, 2024396.45455.00392.55438.70426.13320,789
May 14, 2024389.80407.95382.95399.70388.25116,126
May 13, 2024359.45404.45351.30386.95375.86257,194
May 10, 2024313.00346.30313.00340.15330.4086,190
May 9, 2024318.50321.90310.70311.95303.0118,806
May 8, 2024322.45325.55313.70315.85306.804,940
May 7, 2024321.05321.05310.55317.60308.509,605
May 6, 2024313.15322.20307.35318.90309.7618,864
May 3, 2024317.75319.55312.00313.25304.277,743
May 2, 2024317.05321.10315.05316.85307.775,082
Apr 30, 2024321.10323.05316.05316.95307.872,909
Apr 29, 2024320.60327.20320.55321.30312.097,102
Apr 26, 2024327.55332.80322.00322.55313.317,001
Apr 25, 2024320.70334.60320.05326.90317.5311,320
Apr 24, 2024325.10329.65323.70324.70315.4011,898
Apr 23, 2024313.60338.70313.35323.25313.99104,731
Apr 22, 2024303.65320.40303.65316.55307.4820,277
Apr 19, 2024297.05308.45296.00302.25293.597,650
Apr 18, 2024302.75306.95300.40301.95293.305,986
Apr 16, 2024296.55307.00296.55301.25292.6215,415
Apr 15, 2024309.95312.80294.80303.95295.2411,168
Apr 12, 2024317.00317.25307.75310.05301.1716,173
Apr 10, 2024314.60318.85310.85317.40308.3113,618
Apr 9, 2024317.30317.30312.75313.95304.956,128
Apr 8, 2024300.05319.15300.05312.75303.7946,765
Apr 5, 2024299.95303.00294.50301.15292.525,070
Apr 4, 2024295.00301.80295.00300.40291.7926,367
Apr 3, 2024288.00300.00286.65298.80290.2420,741
Apr 2, 2024286.90290.15283.65288.95280.674,108
Apr 1, 2024272.15287.15272.15285.95277.7623,222
Mar 28, 2024277.50281.45268.50273.55265.7112,922
Mar 27, 2024288.45288.70274.05276.15268.2416,362
Mar 26, 2024282.60289.10276.35287.75279.5111,331
Mar 22, 2024279.50285.75277.90282.15274.074,013
Mar 21, 2024277.25279.25275.50277.45269.509,879
Mar 20, 2024275.00276.85271.10273.85266.004,594
Mar 19, 2024280.30280.45271.20273.05265.232,624
Mar 18, 2024279.00282.00276.50280.25272.221,709
Mar 15, 2024274.60281.00268.80280.15272.126,453
Mar 14, 2024264.85278.00257.00272.80264.9818,876
Mar 13, 2024283.15283.15255.90257.95250.5620,575
Mar 12, 2024285.05289.95276.35279.85271.8315,934
Mar 11, 2024300.00300.00287.60288.75280.486,243
Mar 7, 2024299.85299.85290.60295.00286.5510,817
Mar 6, 2024301.45301.45289.35293.25284.858,416
Mar 5, 2024300.05304.80298.20301.80293.157,827
Mar 4, 2024306.55306.55301.50303.20294.515,716
Mar 1, 2024309.90309.90300.05300.65292.0410,056
Feb 29, 2024314.00314.00301.00303.15294.4612,343
Feb 28, 2024305.00313.40297.60309.70300.8325,950
Feb 27, 2024301.40312.00301.40303.70295.0021,322
Feb 26, 2024308.95310.30306.05306.90298.1129,510
Feb 23, 2024305.00314.80297.85309.40300.5349,370
Feb 22, 2024297.85298.75295.00295.60287.1311,294
Feb 21, 2024297.55297.55295.00295.45286.984,125
Feb 20, 2024296.15300.15295.45296.30287.819,228
Feb 19, 2024299.85300.05295.55299.20290.637,802
Feb 16, 2024293.30299.20293.30297.70289.177,236
Feb 15, 2024291.50296.70290.45294.35285.9211,048
Feb 14, 2024280.05291.90280.05291.35283.0011,977
Feb 13, 2024290.05292.70282.00284.00275.867,737
Feb 12, 2024299.90300.00290.00290.65282.3216,216
Feb 9, 2024293.55300.00286.05297.20288.6817,572
Feb 8, 2024306.95306.95292.25293.50285.0918,293
Feb 7, 2024309.20309.20300.35301.40292.765,330
Feb 6, 2024311.65311.65301.50303.10294.426,807
Feb 5, 2024320.05320.05301.30302.70294.0328,713
Feb 2, 2024331.70331.70320.95321.95312.735,219
Feb 1, 2024321.00331.15318.55325.85316.5122,316
Jan 31, 2024320.00321.10316.85318.90309.765,968
Jan 30, 2024315.10321.20315.10317.25308.169,103
Jan 29, 2024315.90324.90315.90318.60309.4716,415
Jan 25, 2024320.00323.15313.00315.45306.4112,367
Jan 24, 2024322.15322.15310.50318.15309.0313,918
Jan 23, 2024328.10328.70312.05314.10305.109,742
Jan 19, 2024320.00329.95320.00325.35316.038,435
Jan 17, 2024329.95329.95322.55327.50318.1223,090