D-Link (India) share price history

NSE: DLINKINDIABSE: 533146IT - HardwareSmall Cap

D-Link (India) Limited · Face value ₹2 · Listed Dec 2009

₹396.25₹15.45 (3.75%)BSE ₹396.45

Share price at the NSE close on 30 Oct 2026. Previous close ₹411.70.

30 Oct: open ₹408.00, high ₹411.00, low ₹393.00

52-week range of traded prices to 30 Oct 2026

₹367.65Low, 23 Jan 2026₹549.20High, 9 Jul 2026

Market cap: ₹1,407 Cr1,274th largest listed
P/E: 12.77
P/B: 3.03
Dividend yield: 8.45%
ROE: 23.5%
ROCE: 28.8%
Debt to equity: 0.00
Volume, NSE: 59,98861.6% delivered

D-Link (India) share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

D-Link (India)'s share price is on record from 18 Dec 2009, when it closed at ₹37.35, to 30 Oct 2026. Its highest close was ₹701.25 on 17 Sep 2024 and its lowest ₹15.25 on 6 Jan 2012.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	396.25	−5.7%	546.05	372.00	424.75	549.20	367.65	3,20,70,742
2025	420.20	−23.1%	583.40	366.40	552.05	589.55	349.45	3,33,26,528
2024	546.60	+69.0%	701.25	257.75	320.80	728.80	255.10	11,86,23,496
2023	323.50	+46.0%	355.25	199.25	224.65	364.95	191.75	8,89,16,894
2022	221.65	+24.0%	306.00	107.15	180.40	311.00	105.05	11,34,28,799
2021	178.70	+52.9%	178.70	98.50	117.05	187.30	97.65	16,96,43,460
2020	116.85	+12.5%	130.70	53.30	102.00	136.00	49.10	7,48,74,070
2019	103.85	+42.0%	106.30	69.70	73.40	109.20	68.85	1,59,00,941
2018	73.15	−42.3%	146.25	64.30	127.70	153.80	62.65	2,76,97,856
2017	126.80	+7.6%	149.65	89.90	118.25	153.90	83.00	9,72,56,050
2016	117.80	−33.1%	178.05	75.55	178.40	181.60	72.05	5,51,45,899
2015	176.15	+2.7%	244.50	147.00	174.50	251.80	140.00	2,22,27,023
2014	171.60	+480.7%	171.60	24.60	30.40	176.00	24.35	3,86,91,281
2013	29.55	−4.4%	35.55	23.05	32.80	39.00	22.50	2,21,41,479
2012	30.90	+95.0%	37.00	15.25	16.30	38.35	15.10	1,61,70,858
2011	15.85	−60.0%	39.35	15.40	39.90	40.40	15.15	1,12,65,350
2010	39.60	+23.8%	52.20	24.75	31.55	53.60	20.30	4,03,86,214
2009	32.00	–	37.35	32.00	65.00	65.00	28.55	61,82,361

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2009 is from its first session, 18 Dec 2009.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	396.25	−3.8%	411.00	450.00	384.00	12,89,584
Sep 2026	411.85	−6.7%	441.60	456.90	403.00	14,76,378
Aug 2026	441.60	−2.3%	452.85	459.20	413.10	43,79,346
Jul 2026	451.80	−12.2%	517.00	549.20	433.30	57,17,997
Jun 2026	514.65	+11.0%	464.45	535.00	460.50	45,09,628
May 2026	463.85	+3.0%	452.50	499.15	438.15	31,33,444
Apr 2026	450.30	+19.2%	390.00	468.00	385.65	28,21,792
Mar 2026	377.75	−10.6%	400.00	417.15	377.00	18,29,373
Feb 2026	422.50	+2.4%	413.10	450.00	386.50	55,17,752
Jan 2026	412.45	−1.8%	424.75	434.00	367.65	13,95,448
Dec 2025	420.20	−4.2%	439.05	456.80	406.20	11,87,209
Nov 2025	438.75	−3.6%	454.00	474.60	421.00	12,03,181
Oct 2025	454.90	−3.0%	469.15	504.00	450.55	16,31,856
Sep 2025	469.05	−0.8%	477.35	518.00	463.80	19,19,822
Aug 2025	472.95	−7.8%	509.10	525.00	457.20	15,83,592
Jul 2025	513.00	−8.8%	574.40	589.55	480.75	51,18,958
Jun 2025	562.35	+16.5%	483.75	572.45	473.85	69,60,697
May 2025	482.90	+11.2%	434.40	515.90	425.80	37,25,303
Apr 2025	434.40	+5.6%	408.00	477.00	358.15	24,04,732
Mar 2025	411.40	+12.3%	370.05	449.00	349.45	25,03,066
Feb 2025	366.40	−24.3%	487.00	533.00	363.00	25,03,169
Jan 2025	484.20	−11.4%	552.05	586.60	433.85	25,84,943
Dec 2024	546.60	−4.0%	575.10	645.10	534.00	54,73,514
Nov 2024	569.10	+2.8%	559.90	605.25	505.55	29,63,321
Oct 2024	553.55	−11.4%	624.00	637.55	492.80	48,47,377
Sep 2024	624.65	+6.3%	593.40	728.80	587.85	1,09,39,562
Aug 2024	587.85	−2.3%	607.40	635.00	510.60	44,36,447
Jul 2024	601.45	+28.7%	473.70	683.95	471.20	3,60,08,399
Jun 2024	467.20	+11.7%	433.00	498.00	363.05	1,18,45,380
May 2024	418.30	+32.2%	317.50	455.90	307.90	2,65,89,068
Apr 2024	316.45	+16.5%	273.45	338.85	273.35	42,95,619
Mar 2024	271.60	−10.4%	307.00	309.80	255.10	24,22,390
Feb 2024	303.00	−4.9%	322.65	332.00	280.25	43,98,138
Jan 2024	318.55	−1.5%	320.80	349.75	311.00	44,04,281
Dec 2023	323.50	+5.2%	308.00	341.05	307.65	42,89,242
Nov 2023	307.40	+4.8%	295.00	321.00	292.65	24,65,676
Oct 2023	293.30	−8.8%	323.90	339.50	280.05	39,91,644
Sep 2023	321.60	−1.4%	328.00	364.95	311.05	60,01,469
Aug 2023	326.15	+9.1%	299.00	350.50	299.00	1,15,43,821
Jul 2023	299.00	+16.8%	258.00	329.70	253.45	1,71,61,189
Jun 2023	256.05	+9.8%	234.65	264.00	224.00	1,27,92,918
May 2023	233.15	−14.7%	275.15	294.00	229.15	78,22,014
Apr 2023	273.30	+17.2%	236.50	277.45	235.00	50,41,144
Mar 2023	233.25	+2.0%	226.75	252.70	204.50	41,37,766
Feb 2023	228.70	+9.8%	211.00	269.00	199.45	95,89,590
Jan 2023	208.30	−6.0%	224.65	232.00	191.75	40,80,421
Dec 2022	221.65	−18.9%	275.40	277.95	171.70	90,72,785
Nov 2022	273.25	+0.3%	272.00	311.00	257.30	1,47,93,175
Oct 2022	272.30	+59.5%	170.95	278.50	166.45	1,89,28,039
Sep 2022	170.75	−6.8%	182.50	203.40	163.90	99,30,158
Aug 2022	183.15	+10.8%	166.05	190.70	158.45	71,38,162
Jul 2022	165.30	+41.8%	115.30	186.30	115.30	1,28,28,650
Jun 2022	116.60	−10.8%	132.50	138.00	105.05	14,91,178
May 2022	130.65	−11.3%	147.25	149.40	120.20	29,08,068
Apr 2022	147.25	+5.4%	138.20	163.60	138.20	79,94,403
Mar 2022	139.75	+1.7%	137.40	149.00	132.50	35,93,447
Feb 2022	137.40	−14.1%	161.65	179.00	129.65	79,65,046
Jan 2022	159.90	−10.5%	180.40	194.70	136.05	1,67,85,688
Dec 2021	178.70	+39.0%	129.95	187.30	128.70	2,69,33,508
Nov 2021	128.60	−6.2%	138.20	160.00	125.45	55,58,576
Oct 2021	137.10	−11.5%	154.50	160.00	136.25	53,79,598
Sep 2021	154.95	+18.1%	131.50	160.85	129.80	1,26,08,828
Aug 2021	131.15	−17.4%	159.10	160.70	120.00	82,95,506
Jul 2021	158.80	+11.4%	143.50	168.65	137.55	3,76,89,492
Jun 2021	142.60	+32.8%	108.10	147.40	105.20	4,08,69,022
May 2021	107.40	+7.7%	99.00	121.50	98.70	87,26,768
Apr 2021	99.75	−5.2%	106.40	109.65	97.65	25,07,601
Mar 2021	105.25	−6.7%	114.25	116.00	97.80	58,24,430
Feb 2021	112.80	+10.5%	102.90	130.00	101.35	1,20,18,569
Jan 2021	102.05	−12.7%	117.05	118.50	100.00	32,31,562
Dec 2020	116.85	+8.5%	107.70	128.85	99.00	1,58,35,306
Nov 2020	107.70	+9.7%	99.00	114.75	94.70	77,29,644
Oct 2020	98.20	−5.4%	104.65	110.50	92.20	32,86,600
Sep 2020	103.80	−8.5%	113.00	119.50	96.00	55,65,375
Aug 2020	113.40	+32.5%	86.70	136.00	83.85	1,92,46,454
Jul 2020	85.60	+3.6%	83.20	98.90	82.20	52,80,146
Jun 2020	82.65	+3.8%	80.80	93.00	77.20	47,05,594
May 2020	79.60	+3.5%	76.00	84.20	67.30	27,73,496
Apr 2020	76.90	+26.1%	59.50	83.80	58.40	24,11,691
Mar 2020	61.00	−35.6%	98.90	98.90	49.10	18,17,848
Feb 2020	94.75	−17.1%	116.00	120.50	93.50	18,50,244
Jan 2020	114.30	+10.1%	102.00	125.00	97.10	43,71,672
Dec 2019	103.85	+17.6%	93.90	109.20	89.35	30,63,106
Nov 2019	88.30	−8.6%	97.00	101.00	87.15	6,18,360
Oct 2019	96.65	+5.5%	93.90	98.55	85.80	5,38,353
Sep 2019	91.60	+1.8%	87.30	101.00	85.10	6,18,605
Aug 2019	89.95	+7.3%	84.30	92.90	82.90	5,57,489
Jul 2019	83.85	−18.0%	102.50	107.00	81.15	11,52,088
Jun 2019	102.30	+8.1%	94.70	107.75	76.40	23,00,930
May 2019	94.65	+15.0%	82.30	97.50	76.65	17,86,000
Apr 2019	82.30	−0.4%	81.80	87.25	81.00	8,41,695
Mar 2019	82.60	+14.7%	73.40	89.35	72.15	19,63,112
Feb 2019	72.00	−1.1%	73.05	76.60	68.85	9,02,178
Jan 2019	72.80	−0.5%	73.40	83.50	70.40	15,59,025
Dec 2018	73.15	−1.9%	74.00	74.50	67.40	6,77,911
Nov 2018	74.60	−3.9%	77.05	87.40	73.80	10,10,958
Oct 2018	77.65	+4.9%	74.65	78.50	62.65	8,95,622
Sep 2018	74.05	−16.1%	88.25	91.00	71.00	10,64,573
Aug 2018	88.25	+0.3%	87.95	96.50	84.80	11,76,022
Jul 2018	87.95	+3.3%	85.00	91.75	78.00	5,92,973
Jun 2018	85.10	−9.9%	94.40	96.95	82.25	4,43,226
May 2018	94.40	−9.2%	102.10	104.95	89.00	5,52,189
Apr 2018	103.95	+28.3%	83.80	113.60	80.85	76,28,581
Mar 2018	81.05	−23.9%	106.45	108.35	80.50	26,52,777
Feb 2018	106.45	−17.6%	129.60	133.60	103.10	26,40,095
Jan 2018	129.15	+1.9%	127.70	153.80	122.75	83,62,929
Dec 2017	126.80	−1.4%	129.00	133.40	120.95	30,84,807
Nov 2017	128.55	+5.2%	123.30	140.70	110.50	1,30,93,605
Oct 2017	122.20	+16.0%	107.00	128.95	105.40	1,35,67,276
Sep 2017	105.35	+10.1%	96.90	116.50	85.05	73,62,842
Aug 2017	95.65	−5.9%	102.00	102.50	83.00	23,03,474
Jul 2017	101.70	+2.8%	100.85	111.50	98.05	47,87,405
Jun 2017	98.90	−2.7%	101.70	106.45	89.95	44,90,810
May 2017	101.65	−28.6%	143.50	149.30	99.75	73,51,245
Apr 2017	142.35	+2.0%	140.00	153.90	135.40	59,03,567
Mar 2017	139.60	+12.6%	125.60	147.90	124.40	1,44,50,966
Feb 2017	123.95	+2.9%	121.00	132.40	98.50	80,54,295
Jan 2017	120.50	+2.3%	118.25	130.00	111.85	1,28,05,758
Dec 2016	117.80	+42.7%	83.00	123.50	82.10	2,62,65,071
Nov 2016	82.55	−8.4%	91.30	93.45	72.05	18,58,433
Oct 2016	90.10	+3.5%	87.50	93.00	84.55	33,70,699
Sep 2016	87.05	+1.6%	85.70	94.35	74.40	83,16,342
Aug 2016	85.70	−24.1%	112.90	115.50	84.20	32,78,110
Jul 2016	112.90	−7.7%	122.75	130.80	112.40	18,52,238
Jun 2016	122.30	+2.8%	118.90	135.80	110.75	21,67,359
May 2016	119.00	−5.6%	125.95	127.75	110.00	10,99,597
Apr 2016	126.10	+7.2%	117.75	138.00	116.00	16,86,741
Mar 2016	117.60	−9.1%	128.00	141.60	115.55	19,97,684
Feb 2016	129.40	−2.3%	133.00	144.90	107.10	23,53,554
Jan 2016	132.45	−24.8%	178.40	181.60	114.00	9,00,071
Dec 2015	176.15	+8.6%	160.05	185.90	151.50	9,38,138
Nov 2015	162.15	−5.1%	168.10	178.00	142.00	9,23,697
Oct 2015	170.90	+3.6%	167.25	195.00	165.00	17,37,115
Sep 2015	164.95	−5.3%	171.00	175.35	149.00	9,78,606
Aug 2015	174.10	−23.7%	228.50	242.80	140.00	21,73,483
Jul 2015	228.05	+16.7%	198.90	251.80	195.30	46,61,004
Jun 2015	195.40	+8.7%	180.05	202.00	166.00	13,21,839
May 2015	179.75	−0.4%	181.00	222.70	167.20	19,74,283
Apr 2015	180.45	+8.2%	165.05	209.70	162.20	19,05,103
Mar 2015	166.75	−2.1%	171.10	178.00	158.60	10,96,461
Feb 2015	170.35	+1.2%	165.10	195.00	151.60	31,18,370
Jan 2015	168.35	−1.9%	174.50	178.40	158.00	13,98,924
Dec 2014	171.60	+30.3%	131.05	176.00	121.10	36,73,457
Nov 2014	131.65	+5.2%	129.75	146.00	126.00	13,85,479
Oct 2014	125.10	−1.5%	130.40	133.15	118.25	8,75,275
Sep 2014	127.05	+27.4%	101.00	137.05	95.60	34,28,992
Aug 2014	99.70	+42.2%	69.05	101.00	68.00	33,27,002
Jul 2014	70.10	+29.7%	56.00	76.80	52.50	25,71,220
Jun 2014	54.05	+43.9%	37.80	57.80	37.60	1,28,13,819
May 2014	37.55	+30.4%	28.80	40.50	28.10	48,92,804
Apr 2014	28.80	−0.9%	29.55	32.50	28.15	15,46,486
Mar 2014	29.05	+4.5%	27.50	29.50	27.00	9,21,816
Feb 2014	27.80	+8.8%	26.50	31.70	24.50	19,74,134
Jan 2014	25.55	−13.5%	30.40	32.95	24.35	12,80,797
Dec 2013	29.55	+3.9%	29.20	30.80	27.60	10,99,398
Nov 2013	28.45	+3.6%	27.45	32.40	25.80	20,72,772
Oct 2013	27.45	+9.1%	25.95	28.90	25.00	12,56,749
Sep 2013	25.15	+6.8%	24.25	29.20	23.60	9,18,850
Aug 2013	23.55	−8.5%	26.85	27.50	22.50	6,58,173
Jul 2013	25.75	−5.0%	27.50	31.95	25.20	15,37,739
Jun 2013	27.10	−9.1%	30.00	32.35	26.35	8,39,245
May 2013	29.80	−4.9%	31.95	39.00	29.10	60,35,455
Apr 2013	31.35	+15.5%	27.95	34.60	26.80	18,11,045
Mar 2013	27.15	+3.6%	26.00	32.50	25.70	17,24,076
Feb 2013	26.20	−15.3%	30.60	34.85	25.90	16,67,996
Jan 2013	30.95	+0.2%	32.80	35.35	29.20	25,19,981
Dec 2012	30.90	−7.8%	34.40	34.80	29.10	8,30,908
Nov 2012	33.50	−4.6%	35.25	38.35	29.55	18,26,108
Oct 2012	35.10	+30.2%	26.90	37.60	26.90	47,49,586
Sep 2012	26.95	+9.8%	24.60	28.00	24.25	5,61,670
Aug 2012	24.55	−4.5%	25.70	28.35	24.10	7,31,860
Jul 2012	25.70	+14.2%	23.80	30.30	23.00	26,36,357
Jun 2012	22.50	+2.5%	21.55	23.40	20.75	1,51,707
May 2012	21.95	+0.7%	23.00	26.50	21.10	13,04,474
Apr 2012	21.80	+7.4%	20.00	23.00	19.40	3,80,512
Mar 2012	20.30	−3.1%	20.70	24.40	19.55	7,75,091
Feb 2012	20.95	−5.8%	22.95	25.60	20.25	12,02,055
Jan 2012	22.25	+40.4%	16.30	22.25	15.10	10,20,530
Dec 2011	15.85	−11.7%	18.20	18.90	15.15	1,85,762
Nov 2011	17.95	−18.0%	21.20	23.65	16.00	5,22,023
Oct 2011	21.90	+8.4%	20.10	22.45	19.30	2,12,971
Sep 2011	20.20	−4.7%	21.55	24.60	20.00	2,28,776
Aug 2011	21.20	−15.0%	25.05	26.50	18.50	3,94,140
Jul 2011	24.95	−8.6%	27.05	27.70	23.30	2,67,972
Jun 2011	27.30	−9.9%	30.50	30.70	24.45	4,39,276
May 2011	30.30	−6.5%	33.20	33.50	28.50	9,66,481
Apr 2011	32.40	+6.6%	32.00	40.25	30.40	34,97,134
Mar 2011	30.40	+16.7%	26.00	34.90	26.00	29,45,556
Feb 2011	26.05	−7.1%	28.00	32.20	24.30	7,08,184
Jan 2011	28.05	−29.2%	39.90	40.40	27.85	8,97,075
Dec 2010	39.60	+11.5%	35.95	42.20	29.70	36,84,012
Nov 2010	35.50	−10.8%	40.00	43.70	33.25	14,87,732
Oct 2010	39.80	−13.3%	46.20	48.95	39.60	37,21,728
Sep 2010	45.90	+42.5%	32.10	53.60	32.00	1,57,80,609
Aug 2010	32.20	−1.4%	33.40	35.80	31.50	15,78,107
Jul 2010	32.65	−2.7%	33.05	36.80	30.50	11,96,663
Jun 2010	33.55	+1.8%	32.30	35.40	31.50	8,61,725
May 2010	32.95	−0.2%	32.30	36.40	30.00	19,84,479
Apr 2010	33.00	+13.4%	29.10	36.60	26.20	27,83,515
Mar 2010	29.10	+15.2%	25.90	30.90	20.30	39,82,563
Feb 2010	25.25	−12.6%	28.50	31.45	24.50	5,63,902
Jan 2010	28.90	−9.7%	31.55	38.95	27.15	27,61,179
Dec 2009	32.00	–	65.00	65.00	28.55	61,82,361

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	408.00	411.00	393.00	396.25	400.19	59,988	61.6%
29 Oct 2026	414.50	416.95	405.65	411.70	411.36	63,796	45.4%
28 Oct 2026	398.20	424.70	395.50	415.35	413.00	1,30,740	34.1%
27 Oct 2026	394.85	405.20	391.15	399.90	400.44	45,028	43.2%
26 Oct 2026	393.05	396.70	385.00	394.85	392.38	41,665	51.0%
23 Oct 2026	402.45	402.45	384.00	393.05	389.46	87,082	49.8%
22 Oct 2026	405.45	407.50	396.90	399.55	400.60	72,502	52.4%
21 Oct 2026	414.70	414.70	401.20	404.70	405.89	38,691	53.3%
19 Oct 2026	420.00	420.00	410.20	413.35	413.21	44,049	43.5%
16 Oct 2026	422.90	423.50	416.20	420.25	420.35	56,479	57.5%
15 Oct 2026	424.90	425.00	418.60	420.15	421.03	46,732	54.9%
14 Oct 2026	413.00	450.00	411.30	423.50	429.59	2,55,678	28.0%
13 Oct 2026	408.35	423.00	405.00	413.15	410.47	37,644	48.9%
12 Oct 2026	411.00	412.90	405.20	408.35	409.23	43,313	56.3%
9 Oct 2026	409.80	413.80	403.55	407.10	406.70	34,562	48.4%
8 Oct 2026	419.00	419.15	405.00	406.70	409.52	53,665	53.6%
7 Oct 2026	424.50	424.50	415.05	419.20	418.33	33,251	49.3%
6 Oct 2026	411.75	420.95	410.50	419.95	416.41	37,393	58.7%
5 Oct 2026	407.90	413.70	406.00	411.75	410.25	46,246	56.6%
1 Oct 2026	411.00	413.20	400.85	406.60	406.22	61,080	57.3%
30 Sep 2026	417.05	421.45	410.00	411.85	415.36	40,130	54.8%
29 Sep 2026	416.95	418.00	403.00	414.20	412.12	82,273	47.4%

Prices in ₹ per share as traded, not adjusted.