Price Data Selection & Download
D-Link Share Price All Time Records & Statistics (Dec 2009 - May 2026)
4046 daily OHLCV records on NSE from Dec. 2009 to May 2026. Examine DLINKINDIA quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹728.80
September 16, 2024
NSE Exchange
Share Price All Time Low
₹15.10
January 06, 2012
NSE Exchange
Highest Volume Trading Day
10,006,349
July 09, 2021 • ₹163.20
NSE Exchange
Share Price History Data (Dec 2009 - May 2026)
DLINKINDIA daily open, high, low, close and volume (OHLCV) on NSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹464.05 | ₹465.85 | ₹457.30 | ₹460.55 | 80,960 |
| 2026-05-19 | ₹468.05 | ₹474.30 | ₹463.45 | ₹464.65 | 98,719 |
| 2026-05-18 | ₹480.00 | ₹480.00 | ₹460.55 | ₹467.10 | 123,960 |
| 2026-05-15 | ₹495.20 | ₹499.15 | ₹481.00 | ₹483.10 | 201,254 |
| 2026-05-14 | ₹479.00 | ₹493.75 | ₹473.45 | ₹491.25 | 485,704 |
| 2026-05-13 | ₹464.00 | ₹482.80 | ₹463.95 | ₹475.90 | 288,954 |
| 2026-05-12 | ₹478.00 | ₹485.00 | ₹460.55 | ₹464.00 | 183,608 |
| 2026-05-11 | ₹475.85 | ₹487.25 | ₹471.00 | ₹477.70 | 569,111 |
| 2026-05-08 | ₹468.00 | ₹478.35 | ₹460.55 | ₹466.75 | 237,011 |
| 2026-05-07 | ₹458.00 | ₹468.00 | ₹454.20 | ₹465.70 | 157,087 |
| 2026-05-06 | ₹448.95 | ₹455.00 | ₹442.00 | ₹451.70 | 71,657 |
| 2026-05-05 | ₹443.65 | ₹450.20 | ₹438.15 | ₹439.65 | 55,754 |
| 2026-05-04 | ₹452.50 | ₹459.90 | ₹441.00 | ₹445.85 | 75,472 |
| 2026-04-30 | ₹455.60 | ₹459.00 | ₹445.30 | ₹450.30 | 58,406 |
| 2026-04-29 | ₹460.00 | ₹462.85 | ₹453.80 | ₹455.60 | 51,405 |
| 2026-04-28 | ₹465.00 | ₹466.20 | ₹455.05 | ₹459.15 | 82,369 |
| 2026-04-27 | ₹452.50 | ₹468.00 | ₹452.50 | ₹461.80 | 102,011 |
| 2026-04-24 | ₹458.05 | ₹461.25 | ₹450.05 | ₹452.25 | 76,953 |
| 2026-04-23 | ₹457.00 | ₹461.50 | ₹445.35 | ₹460.05 | 137,056 |
| 2026-04-22 | ₹452.55 | ₹459.00 | ₹452.55 | ₹457.15 | 77,097 |
| 2026-04-21 | ₹457.10 | ₹467.50 | ₹450.20 | ₹452.50 | 174,379 |
| 2026-04-20 | ₹449.25 | ₹467.95 | ₹445.75 | ₹454.60 | 465,836 |
| 2026-04-17 | ₹426.00 | ₹450.00 | ₹426.00 | ₹446.20 | 569,168 |
| 2026-04-16 | ₹434.95 | ₹435.90 | ₹424.05 | ₹427.95 | 131,568 |
| 2026-04-15 | ₹427.70 | ₹433.70 | ₹425.70 | ₹428.30 | 124,735 |
| 2026-04-13 | ₹413.40 | ₹425.60 | ₹410.50 | ₹421.60 | 96,319 |
| 2026-04-10 | ₹419.05 | ₹431.85 | ₹419.05 | ₹425.80 | 104,214 |
| 2026-04-09 | ₹418.90 | ₹426.00 | ₹412.85 | ₹416.15 | 99,269 |
| 2026-04-08 | ₹415.00 | ₹419.90 | ₹410.10 | ₹418.40 | 112,773 |
| 2026-04-07 | ₹398.05 | ₹417.60 | ₹398.05 | ₹403.90 | 106,408 |
| 2026-04-06 | ₹405.00 | ₹407.75 | ₹396.40 | ₹402.90 | 105,459 |
| 2026-04-02 | ₹394.00 | ₹402.80 | ₹385.65 | ₹400.00 | 51,887 |
| 2026-04-01 | ₹390.00 | ₹400.40 | ₹388.00 | ₹395.55 | 94,480 |
| 2026-03-30 | ₹386.50 | ₹388.35 | ₹377.00 | ₹377.75 | 154,715 |
| 2026-03-27 | ₹404.95 | ₹404.95 | ₹386.10 | ₹390.05 | 143,092 |
| 2026-03-25 | ₹395.75 | ₹410.65 | ₹393.80 | ₹407.05 | 158,999 |
| 2026-03-24 | ₹386.95 | ₹397.60 | ₹384.50 | ₹393.80 | 67,903 |
| 2026-03-23 | ₹389.00 | ₹393.90 | ₹378.00 | ₹381.95 | 69,723 |
| 2026-03-20 | ₹402.30 | ₹407.90 | ₹392.05 | ₹394.10 | 66,237 |
| 2026-03-19 | ₹399.90 | ₹405.85 | ₹393.10 | ₹396.40 | 73,268 |
| 2026-03-18 | ₹397.30 | ₹409.60 | ₹395.00 | ₹405.00 | 72,748 |
| 2026-03-17 | ₹392.35 | ₹397.50 | ₹390.05 | ₹393.30 | 49,911 |
| 2026-03-16 | ₹388.90 | ₹402.00 | ₹380.25 | ₹394.30 | 93,317 |
| 2026-03-13 | ₹393.00 | ₹404.00 | ₹385.95 | ₹386.75 | 160,646 |
| 2026-03-12 | ₹396.00 | ₹399.00 | ₹391.50 | ₹394.15 | 69,039 |
| 2026-03-11 | ₹412.95 | ₹415.00 | ₹397.00 | ₹399.60 | 98,009 |
| 2026-03-10 | ₹394.95 | ₹414.00 | ₹391.35 | ₹409.45 | 166,664 |
| 2026-03-09 | ₹397.00 | ₹397.00 | ₹382.00 | ₹389.25 | 76,389 |
| 2026-03-06 | ₹394.55 | ₹402.65 | ₹392.50 | ₹397.45 | 63,647 |
| 2026-03-05 | ₹394.95 | ₹397.40 | ₹392.00 | ₹393.65 | 46,826 |
| 2026-03-04 | ₹401.90 | ₹401.90 | ₹388.80 | ₹392.45 | 86,994 |
| 2026-03-02 | ₹400.00 | ₹417.15 | ₹394.20 | ₹405.75 | 111,246 |
| 2026-02-27 | ₹410.10 | ₹429.70 | ₹407.50 | ₹422.50 | 256,333 |
| 2026-02-26 | ₹414.90 | ₹416.20 | ₹406.80 | ₹410.25 | 43,846 |
| 2026-02-25 | ₹410.10 | ₹420.00 | ₹408.35 | ₹412.90 | 54,469 |
| 2026-02-24 | ₹407.00 | ₹409.95 | ₹401.45 | ₹407.90 | 36,862 |
| 2026-02-23 | ₹414.55 | ₹421.45 | ₹406.20 | ₹409.15 | 64,728 |
| 2026-02-20 | ₹410.00 | ₹414.95 | ₹407.00 | ₹411.75 | 29,176 |
| 2026-02-19 | ₹418.95 | ₹418.95 | ₹409.15 | ₹411.80 | 43,323 |
| 2026-02-18 | ₹415.10 | ₹423.40 | ₹415.10 | ₹419.50 | 68,776 |
| 2026-02-17 | ₹403.60 | ₹420.00 | ₹402.25 | ₹415.05 | 96,323 |
| 2026-02-16 | ₹408.50 | ₹408.50 | ₹401.00 | ₹404.40 | 40,816 |
| 2026-02-13 | ₹406.00 | ₹414.95 | ₹396.00 | ₹411.15 | 100,455 |
| 2026-02-12 | ₹408.95 | ₹412.95 | ₹404.15 | ₹406.35 | 40,117 |
| 2026-02-11 | ₹411.05 | ₹414.00 | ₹404.00 | ₹411.95 | 65,762 |
| 2026-02-10 | ₹406.90 | ₹417.95 | ₹406.90 | ₹411.10 | 91,967 |
| 2026-02-09 | ₹392.60 | ₹408.85 | ₹392.05 | ₹406.45 | 107,666 |
| 2026-02-06 | ₹409.95 | ₹410.50 | ₹386.50 | ₹387.95 | 269,512 |
| 2026-02-05 | ₹425.60 | ₹429.95 | ₹408.40 | ₹412.55 | 76,894 |
| 2026-02-04 | ₹413.40 | ₹431.10 | ₹408.15 | ₹428.30 | 124,095 |
| 2026-02-03 | ₹428.90 | ₹436.75 | ₹410.75 | ₹413.85 | 221,333 |
| 2026-02-02 | ₹409.95 | ₹450.00 | ₹409.95 | ₹423.85 | 3,620,875 |
| 2026-02-01 | ₹413.10 | ₹421.95 | ₹400.05 | ₹403.10 | 64,424 |
| 2026-01-30 | ₹398.45 | ₹416.50 | ₹392.20 | ₹412.45 | 155,701 |
| 2026-01-29 | ₹405.90 | ₹405.90 | ₹393.30 | ₹398.45 | 40,224 |
| 2026-01-28 | ₹380.50 | ₹406.00 | ₹380.50 | ₹402.85 | 108,878 |
| 2026-01-27 | ₹371.30 | ₹384.40 | ₹368.00 | ₹380.50 | 66,055 |
| 2026-01-23 | ₹379.40 | ₹380.65 | ₹367.65 | ₹372.00 | 48,599 |
| 2026-01-22 | ₹381.10 | ₹389.90 | ₹375.10 | ₹378.55 | 59,093 |
| 2026-01-21 | ₹377.00 | ₹385.00 | ₹373.00 | ₹380.30 | 101,938 |
| 2026-01-20 | ₹390.00 | ₹391.20 | ₹371.55 | ₹376.70 | 94,649 |
| 2026-01-19 | ₹395.00 | ₹399.65 | ₹390.25 | ₹391.20 | 37,822 |
| 2026-01-16 | ₹405.15 | ₹414.90 | ₹395.50 | ₹399.05 | 43,520 |
| 2026-01-14 | ₹407.00 | ₹410.50 | ₹402.20 | ₹409.25 | 30,356 |
| 2026-01-13 | ₹390.40 | ₹414.40 | ₹390.35 | ₹409.95 | 93,710 |
| 2026-01-12 | ₹392.15 | ₹409.00 | ₹385.00 | ₹390.40 | 77,028 |
| 2026-01-09 | ₹404.15 | ₹411.75 | ₹387.35 | ₹392.15 | 101,802 |
| 2026-01-08 | ₹419.05 | ₹421.95 | ₹401.35 | ₹404.15 | 86,045 |
| 2026-01-07 | ₹419.10 | ₹424.00 | ₹415.90 | ₹419.05 | 42,557 |
| 2026-01-06 | ₹423.05 | ₹423.50 | ₹414.00 | ₹419.95 | 48,828 |
| 2026-01-05 | ₹431.05 | ₹432.50 | ₹420.00 | ₹423.50 | 49,015 |
| 2026-01-02 | ₹420.10 | ₹434.00 | ₹420.10 | ₹430.65 | 81,639 |
| 2026-01-01 | ₹424.75 | ₹424.75 | ₹418.00 | ₹419.55 | 27,989 |
D-Link Share Price Performance Analysis (Dec 2009 - May 2026)
DLINKINDIA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+9.77%
₹419.55 → ₹460.55
Year to Date
Price Volatility
6.70%
Low Volatility
Year to Date
Average Daily Volume
152,620
Year to Date Average
NSE Exchange
D-Link Share Price History – Frequently Asked Questions
Common questions about DLINKINDIA historical data and records. Explore DLINKINDIA value investing to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of D-Link (DLINKINDIA)?
The all-time high share price of D-Link was ₹728.8 recorded on September 16, 2024 on the NSE exchange.
What is the all-time low share price of D-Link (DLINKINDIA)?
The all-time low share price of D-Link was ₹15.1 recorded on January 06, 2012 on the NSE exchange.
How can I download DLINKINDIA historical share price data?
You can download D-Link historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DLINKINDIA shares?
The highest trading volume day for D-Link was 10,006,349 shares traded on July 09, 2021 on the NSE exchange, with share price at ₹163.2.